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 10 FEB 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 168 106 62 8,230 4,765 3,465 16
AAC AAC TECH (02018) 1,037 625 412 23,994 11,109 12,885 38
ACC ANHUI CONCH (00914) 1,352 727 625 22,760 9,201 13,559 33
AIA AIA (01299) 2,674 1,703 971 96,838 49,160 47,678 40
AIR AIR CHINA (00753) 866 263 603 24,368 10,231 14,137 41
AKS AKESO (09926) 310 209 101 6,001 2,856 3,145 48
ALB BABA (09988) 63,710 37,957 25,753 1,692,920 696,811 996,109 47
ALC ALUMINUM CORP OF CHINA (02600) 830 479 351 50,234 21,918 28,316 54
ALH ALI HEALTH (00241) 1,300 925 375 61,852 31,085 30,767 43
AMC CAM CSI300 (03188) 606 127 479 17,406 9,349 8,057 17
ANA ANTA SPORTS (02020) 4,107 1,578 2,529 131,770 56,706 75,064 26
BCM BANK OF COMM CO LTD (03328) 81 35 46 20,766 8,267 12,499 18
BEA BANK OF EAST ASIA (00023) 4,036 2,666 1,370 19,880 10,192 9,688 19
BIU BIDU (09888) 20,187 11,003 9,184 734,146 331,033 403,113 53
BLI BILIBILI (09626) 9,179 3,901 5,278 164,901 75,338 89,563 56
BOC BOC HK (HLDGS) LTD (02388) 3,333 2,466 867 41,970 18,506 23,464 22
BOM BEONE MEDICINES (06160) 597 296 301 11,347 4,759 6,588 38
BUD BUD APAC (01876) 542 371 171 21,116 7,285 13,831 30
BYA BYD (ADJ-A) (01211) 108 93 15 7,795 3,320 4,475 37
BYD BYD COMPANY (01211) 13,781 8,830 4,951 463,469 193,810 269,659 42
BYE BYD ELECTRONIC (00285) 807 229 578 26,973 10,136 16,837 37
CAT CATL (03750) 3,367 1,844 1,523 164,910 75,466 89,444 43
CCC CHINA COMM CONS (01800) 501 70 431 34,446 19,294 15,152 18
CCE CHINA COAL (01898) 1,012 740 272 29,086 11,131 17,955 38
CDA CHINA CINDA (01359) 4 4 0 3,600 2,225 1,375 41
CGN CGN POWER (01816) 36 2 34 6,088 2,991 3,097 26
CHQ CHINA HONGQIAO (01378) 413 168 245 8,263 3,624 4,639 44
CHT CHINA MOBILE LTD (00941) 10,654 6,938 3,716 227,077 115,868 111,209 19
CHU CHINA UNICOM LTD (00762) 244 151 93 63,032 33,418 29,614 21
CIT CITIC (00267) 638 94 544 26,034 15,858 10,176 22
CKH CKH HOLDINGS (00001) 2,598 1,517 1,081 58,794 33,661 25,133 27
CKP CK ASSET (01113) 481 305 176 10,538 5,817 4,721 21
CLI CHINA LIFE INSURANCE (02628) 14,659 8,681 5,978 297,981 133,658 164,323 42
CLP CLP HOLDINGS LTD (00002) 1,928 1,185 743 15,340 7,669 7,671 12
CMB CM BANK (03968) 20,552 2,819 17,733 178,304 64,818 113,486 21
CNC CNOOC LTD (00883) 9,265 5,677 3,588 293,656 171,123 122,533 42
COG COUNTRY GARDEN (02007) 2 0 2 13,002 5,257 7,745 82
COL CHINA OVERSEAS (00688) 350 207 143 23,028 10,451 12,577 33
COS COSCO SHIP HOLD (01919) 354 288 66 21,779 7,649 14,130 24
CPA CATHAY PACIFIC AIRWAYS (00293) 557 288 269 29,187 10,753 18,434 22
CPC CHINA PETROL & CHEM COR (00386) 2,275 1,562 713 209,491 91,786 117,705 30
CPI CPIC (02601) 4,324 1,117 3,207 65,354 29,200 36,154 38
CRC CHINA RAIL CONS (01186) 235 0 235 50,396 38,642 11,754 22
CRG CHINA RAILWAY (00390) 504 196 308 36,041 19,525 16,516 33
CRL CHINA RES LAND (01109) 651 327 324 62,410 31,679 30,731 33
CRP CHINA RES POWER (00836) 361 67 294 22,633 11,232 11,401 16
CSA CSOP A50 ETF (02822) 95 64 31 5,054 2,869 2,185 16
CSE CHINA SHENHUA (01088) 1,187 561 626 51,845 21,857 29,988 29
CSP CSPC PHARMA (01093) 10,528 7,827 2,701 134,910 67,522 67,388 50
CTB CITIC BANK (00998) 218 80 138 45,465 22,487 22,978 21
CTC CHINA TELECOM CORP LTD (00728) 306 67 239 58,363 26,289 32,074 22
CTS CITIC SEC (06030) 1,081 633 448 35,691 17,337 18,354 33
DFM DONGFENG GROUP (00489) 52 35 17 21,707 16,334 5,373 19
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 176
GAC GAC GROUP (02238) 66 6 60 6,369 3,237 3,132 31
GAH GEELY AUTO (00175) 3,247 2,585 662 39,618 17,392 22,226 31
GHL XINYI GLASS (00868) 178 152 26 9,152 4,793 4,359 37
GJA HAI CAP. ADJ. (02611) 0 0 0 199 85 114 22
GLI GANFENG LITHIUM (01772) 409 273 136 96,665 55,216 41,449 66
GLX GALAXY ENT (00027) 3,141 1,636 1,505 32,430 16,670 15,760 30
GWM GWMOTOR (02333) 1,203 429 774 69,058 29,965 39,093 31
HCF HSCEI ETF (02828) 796 450 346 22,500 7,573 14,927 19
HDO HAIDILAO (06862) 482 213 269 31,263 17,720 13,543 30
HEH POWER ASSETS (00006) 200 117 83 7,127 3,148 3,979 18
HES HAIER SMART HOME (06690) 549 424 125 11,801 6,212 5,589 23
HEX HK EXCHANGES & CLEARING (00388) 13,078 7,440 5,638 425,662 217,844 207,818 26
HGN HENGAN INT'L (01044) 284 203 81 5,275 2,877 2,398 21
HKB HSBC HOLDINGS PLC (00005) 15,629 7,320 8,309 382,918 164,538 218,380 31
HKG HONG KONG & CHINA GAS (00003) 1,016 248 768 27,595 10,943 16,652 14
HLD HENDERSON LAND DEV LTD (00012) 400 183 217 20,834 8,257 12,577 24
HNP HUANENG POWER INT INC (00902) 259 204 55 41,868 24,074 17,794 29
HOS HUA HONG SEMI (01347) 607 179 428 17,366 8,522 8,844 72
HRB HORIZON ROBOTICS (09660) 899 591 308 15,422 6,745 8,677 45
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 15
INB INNOVENT BIO (01801) 1,773 828 945 14,644 4,929 9,715 44
JDC JD (09618) 9,851 6,131 3,720 441,599 177,625 263,974 36
JDH JD HEALTH (06618) 419 258 161 18,866 8,192 10,674 39
JXC JIANGXI COPPER (00358) 2,099 645 1,454 46,094 21,154 24,940 56
KDS KINGDEE INT'L (00268) 237 46 191 27,168 11,199 15,969 58
KLE KUNLUN ENERGY (00135) 118 16 102 7,562 2,489 5,073 19
KSO KINGSOFT (03888) 441 335 106 27,775 15,848 11,927 39
KST KUAISHOU (01024) 23,329 11,549 11,780 355,851 170,904 184,947 61
LAO LAOPU GOLD (06181) 271 177 94 6,010 3,150 2,860 53
LAU LI AUTO (02015) 7,977 3,717 4,260 237,069 99,051 138,018 42
LEN LENOVO GROUP (00992) 4,890 2,019 2,871 207,393 101,725 105,668 41
LNI LI NING (02331) 2,319 1,876 443 110,946 56,722 54,224 37
LNK LINK REIT (00823) 1,892 1,173 719 47,437 25,870 21,567 17
MDG MIDEA GROUP (00300) 1,319 672 647 16,348 7,686 8,662 21
MEN MENGNIU DAIRY (02319) 1,200 564 636 33,867 16,915 16,952 28
MET MEITUAN DIANPING (03690) 94,979 55,478 39,501 1,208,306 567,973 640,333 41
MGM MGM CHINA (02282) 496 343 153 34,218 27,018 7,200 36
MIU XIAOMI (01810) 33,137 22,096 11,041 1,384,844 763,666 621,178 38
MOL CMOC (03993) 290 268 22 4,590 2,203 2,387 49
MSB MINSHENG BANK (01988) 582 515 67 7,187 4,355 2,832 18
MTR MTR CORPORATION LTD (00066) 631 422 209 30,658 13,305 17,353 21
NBM CNBM (03323) 1,953 130 1,823 24,969 12,051 12,918 46
NCL NCI (01336) 177 121 56 15,826 7,337 8,489 43
NFU NONGFU SPRING (09633) 542 279 263 9,393 4,821 4,572 31
NTE NTES (09999) 2,899 1,638 1,261 37,394 15,951 21,443 48
NWD NEW WORLD DEV CO LTD (00017) 1,978 909 1,069 81,492 20,896 60,596 82
ORT NEW ORIENTAL (09901) 1,606 725 881 8,479 4,008 4,471 34
PAI PING AN INSURANCE LTD (02318) 21,913 8,519 13,394 864,302 412,173 452,129 39
PEC PETROCHINA CO LTD (00857) 10,869 5,444 5,425 538,279 261,683 276,596 31
PEN XPENG (09868) 6,794 4,159 2,635 319,784 127,579 192,205 48
PHT PA GOODDOCTOR (01833) 645 399 246 29,170 18,587 10,583 41
PIC PICC P&C (02328) 727 32 695 14,956 5,622 9,334 26
PIN PICC GROUP (01339) 155 30 125 7,356 2,909 4,447 34
POP POP MART (09992) 28,156 11,993 16,163 324,466 145,458 179,008 53
SAN SANDS CHINA LTD (01928) 9,329 1,462 7,867 106,691 48,382 58,309 35
SBO SINO BIOPHARM (01177) 1,417 623 794 14,438 8,486 5,952 35
SET SENSETIME (00020) 255 200 55 20,741 14,472 6,269 49
SHK SUN HUNG KAI PPT LTD (00016) 1,154 531 623 31,531 15,144 16,387 30
SHL XINYI SOLAR (00968) 1,322 334 988 39,670 15,144 24,526 50
SHZ SHENZHOU INTL (02313) 594 272 322 16,634 8,333 8,301 30
SMC SMIC (00981) 3,319 2,035 1,284 77,885 37,010 40,875 76
SNO SUNNY OPT (02382) 2,001 1,015 986 58,446 23,765 34,681 35
SNP SINOPHARM (01099) 418 202 216 11,023 5,775 5,248 23
SUN SUNAC (01918) 3,034 232 2,802 18,709 10,960 7,749 103
SWA SWIRE PACIFIC LTD 'A' (00019) 162 77 85 4,019 2,168 1,851 23
TCH TENCENT HOLDINGS LTD (00700) 173,391 107,706 65,685 1,718,743 924,452 794,291 34
TIC TECHTRONIC IND (00669) 384 114 270 20,339 11,755 8,584 30
TRF TRACKER FUND OF HK (02800) 2,604 905 1,699 42,170 19,118 23,052 17
TRP TRIP.COM (09961) 6,751 2,985 3,766 90,352 35,487 54,865 38
VNK CHINA VANKE (02202) 1,403 51 1,352 118,539 20,247 98,292 55
WEB WB (09898) 0 0 0 2,369 220 2,149 25
WHD WHG (ADJ-B) (00288) 10 0 10 222 6 216 30
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 28
WHG WH GROUP (00288) 202 74 128 4,482 2,245 2,237 25
WHL THE WHARF (HLDGS) LTD (00004) 30 30 0 1,185 628 557 24
WWC WANT WANT CHINA (00151) 145 52 93 4,019 1,571 2,448 26
WXA WUXI APPTEC (02359) 364 270 94 8,811 3,722 5,089 39
WXB WUXI BIO (02269) 10,760 5,309 5,451 186,554 85,118 101,436 42
XAB ABC ($0.001) (01288) 541 150 391 28,702 11,715 16,987 21
XBC BANK OF CHINA ($0.001) (03988) 6,676 4,881 1,795 776,105 386,806 389,299 17
XCC CCB ($0.001) (00939) 9,324 2,295 7,029 571,906 213,460 358,446 19
XIC ICBC ($0.001) (01398) 8,479 3,463 5,016 454,725 206,998 247,727 18
XPB PSBC ($0.001) (01658) 219 102 117 9,112 4,212 4,900 18
XTW CHINA TOWER ($0.001) (00788) 293 203 90 49,190 30,688 18,502 18
YZC YANKUANG ENERGY (01171) 899 384 515 39,964 17,882 22,082 40
ZAO ZA ONLINE (06060) 2,082 1,942 140 23,666 15,192 8,474 34
ZJG ZIJIN GOLD INTL (02259) 199 155 44 18,178 9,060 9,118 55
ZJM ZIJIN MINING GROUP (02899) 5,097 2,128 2,969 111,153 47,174 63,979 47
ZSH ZHONGSHENG HLDG (00881) 886 544 342 8,585 3,635 4,950 40
TOTAL 781,894 424,988 356,906 18,448,521 8,681,222 9,767,299
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 28MAY26 600.00 7,541 16.13 28 19.94 16.20 20,501 -2.43 -13.09
P CMB 26FEB26 50.00 6,511 1.19 19 1.38 1.21 4,686 -0.21 -15.00
C TCH 28MAY26 700.00 6,486 2.29 28 5.40 5.40 22,091 -0.44 -16.12
P CMB 29APR26 48.00 6,450 1.78 27 1.87 1.80 6,777 -0.09 -4.81
C ALB 29APR26 180.00 6,093 6.16 42 7.40 6.42 10,564 +0.69 +12.61
C TCH 29APR26 690.00 5,661 2.03 29 3.99 3.70 4,566 -0.16 -7.31
C ALB 26FEB26 170.00 5,409 2.66 45 3.60 2.65 6,708 +0.54 +25.47
C MIU 29JUN26 45.00 5,332 1.05 41 1.10 0.97 12,526 +0.10 +10.53
C TCH 29JUN26 670.00 5,017 7.11 28 11.30 8.90 12,886 -1.10 -13.40
C TCH 26FEB26 580.00 4,991 3.90 28 7.00 3.42 6,753 -1.87 -32.41
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P HEX 13FEB26 360.00 0 0.15 75 0.00 0.00 102 +0.14 +1,400.00
P CHT 13FEB26 72.50 0 0.11 57 0.00 0.00 84 +0.10 +1,000.00
P CHT 20FEB26 72.50 0 0.11 31 0.00 0.00 0 +0.10 +1,000.00
P HEX 13FEB26 350.00 0 0.11 84 0.00 0.00 400 +0.10 +1,000.00
P HEX 13FEB26 370.00 0 0.22 67 0.00 0.00 176 +0.20 +1,000.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CHT 29JUN26 115.00 0 0.01 23 0.00 0.00 270 -0.09 -90.00
P TCH 13FEB26 480.00 0 0.01 51 0.00 0.00 101 -0.09 -90.00
C CHT 29JUN26 117.50 0 0.01 24 0.00 0.00 194 -0.08 -88.89
P POP 26FEB26 195.00 176 0.01 52 0.30 0.22 1,680 -0.08 -88.89
P WXB 26FEB26 33.00 2 0.01 39 0.07 0.07 1,431 -0.08 -88.89
* 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$ 16.34
26FEB26 9.75 C 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.34 +0.02 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.87 +0.08 100 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.34 +0.05 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.85 +0.06 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.48 +0.19 108 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.86 +0.06 53 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.36 +0.07 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.86 +0.07 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.35 +0.06 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.36 +0.03 17 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.87 +0.05 15 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.43 +0.01 14 0 32 0
26FEB26 16.50 C 0.20 0.20 0.15 0.16 +0.01 16 6 119 +6
26FEB26 17.00 C 0.07 0.07 0.07 0.04 0.00 16 100 1,610 +100
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 35 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 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 54 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.34 +0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.11 +0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.87 +0.09 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.60 +0.05 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.35 +0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.09 +0.05 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.86 +0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.63 +0.09 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.36 +0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.87 +0.07 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.37 +0.07 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.88 +0.09 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.48 +0.18 58 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.86 +0.04 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.36 +0.05 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.89 +0.07 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.90 +0.06 16 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.41 +0.03 14 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.98 +0.04 16 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.62 +0.03 16 0 39 0
30MAR26 16.50 C 0.00 0.00 0.00 0.36 +0.02 17 0 178 0
30MAR26 17.00 C 0.00 0.00 0.00 0.19 +0.01 17 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 +0.01 17 0 302 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 0.00 18 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 19 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 6.36 -0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.87 +0.07 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.37 +0.06 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.88 +0.06 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.48 +0.17 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.88 +0.05 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.39 +0.05 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.90 +0.05 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.44 +0.08 18 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.94 +0.05 14 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.50 +0.06 16 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 1.07 +0.03 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.74 +0.03 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.48 +0.01 16 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 0.30 0.00 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.17 0.00 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 6.38 +0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.87 +0.05 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.48 +0.14 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.42 +0.06 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.99 +0.05 14 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.56 +0.06 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.16 +0.04 15 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.84 +0.03 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.57 +0.01 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.40 +0.03 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.25 +0.01 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.15 0.00 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 0.00 18 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 7.38 +0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.13 +0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.88 +0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.64 +0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.39 +0.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.90 +0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.40 +0.05 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.91 +0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.48 +0.12 24 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.93 +0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.45 +0.06 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.04 +0.06 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.61 +0.04 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.25 +0.04 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.94 +0.04 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.68 +0.03 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.49 +0.01 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.34 +0.01 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 +0.01 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 +0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 6.68 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.43 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.94 +0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.46 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.96 +0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.52 +0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.00 +0.05 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.53 +0.04 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.05 +0.04 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.63 +0.04 13 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.28 +0.11 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.90 +0.04 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.55 +0.03 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.24 +0.02 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.95 +0.02 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 +0.01 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 +0.01 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 0.00 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 0.00 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.01 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 0.00 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 0.00 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.46 +0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.97 +0.09 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.49 +0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.00 +0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.52 +0.08 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.05 +0.10 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.56 +0.06 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.13 +0.06 10 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.80 +0.13 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.40 +0.04 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.04 +0.04 18 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 1.71 +0.04 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.41 +0.03 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.12 +0.03 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 +0.02 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.72 +0.02 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 +0.02 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.47 +0.01 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 +0.01 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 +0.01 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 0.00 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 19 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 19 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 106 4,765 +106
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 96 0
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 67 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 141 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 318 0
26FEB26 16.00 P 0.07 0.07 0.07 0.09 -0.03 16 50 211 +50
26FEB26 16.50 P 0.28 0.28 0.28 0.31 -0.05 16 4 56 -4
26FEB26 17.00 P 0.00 0.00 0.00 0.71 -0.06 19 0 70 0
26FEB26 17.50 P 0.00 0.00 0.00 1.19 -0.04 25 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 1.68 -0.05 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.17 -0.06 34 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.67 -0.06 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.17 -0.06 45 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.67 -0.17 50 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.68 -0.06 65 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.68 -0.05 74 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.68 -0.05 84 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.68 -0.05 92 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.68 -0.05 101 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.67 -0.13 102 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 10 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 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 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 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 17 0 77 0
30MAR26 15.00 P 0.05 0.05 0.05 0.04 -0.01 17 4 227 +4
30MAR26 15.50 P 0.00 0.00 0.00 0.11 -0.02 17 0 242 0
30MAR26 16.00 P 0.25 0.25 0.25 0.24 -0.03 17 1 329 0
30MAR26 16.50 P 0.45 0.45 0.45 0.48 -0.04 17 3 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.82 -0.06 18 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 1.24 -0.07 20 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.71 -0.04 22 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.19 -0.11 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.68 -0.05 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.17 -0.16 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.67 -0.17 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.68 -0.19 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.68 -0.05 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.68 -0.20 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.68 -0.19 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.68 -0.20 63 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.68 -0.12 68 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 31 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 0.00 0.00 0.01 -0.01 17 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.18 -0.03 17 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.34 -0.03 17 0 153 0
29APR26 16.50 P 0.00 0.00 0.00 0.57 -0.05 17 0 77 0
29APR26 17.00 P 0.00 0.00 0.00 0.90 -0.06 18 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.29 -0.07 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.72 -0.09 19 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.22 -0.08 23 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.72 -0.02 26 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.18 -0.15 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.68 -0.16 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.68 -0.19 34 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.68 -0.05 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.68 -0.20 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.68 -0.19 48 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.68 -0.20 52 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.68 -0.12 56 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 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 0.00 0.00 0.00 0.01 -0.01 17 0 39 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.23 -0.04 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.41 -0.02 17 0 4 0
28MAY26 16.50 P 0.00 0.00 0.00 0.65 -0.04 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.96 -0.06 18 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.33 -0.07 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.76 -0.07 19 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.23 -0.07 21 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.72 -0.05 23 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.18 -0.15 23 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.68 -0.16 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.68 -0.19 30 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.68 -0.06 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.68 -0.20 39 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.68 -0.19 43 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.68 -0.20 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 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 32 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 18 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.17 -0.02 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.30 -0.03 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.48 -0.04 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.72 -0.05 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.02 -0.06 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.38 -0.07 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.80 -0.06 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.25 -0.05 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.72 -0.05 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.19 -0.14 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.69 -0.15 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.69 -0.18 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.69 -0.05 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.69 -0.19 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.69 -0.18 40 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.69 -0.19 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.69 -0.11 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 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 23 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 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 -0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 -0.03 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 -0.04 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 -0.02 18 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.90 -0.06 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.19 -0.05 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.53 -0.07 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.91 -0.07 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.33 -0.07 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.77 -0.08 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.24 -0.09 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.72 -0.12 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.69 -0.18 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.69 -0.05 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.69 -0.19 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.69 -0.18 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.69 -0.19 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.69 -0.11 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 -0.01 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 -0.02 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.02 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.55 -0.01 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 -0.03 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.96 -0.03 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.21 -0.06 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 -0.06 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.80 -0.11 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 -0.06 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.60 -0.07 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.01 -0.07 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.44 -0.07 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.89 -0.06 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.82 -0.07 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.74 -0.11 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.69 -0.19 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.69 -0.18 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.69 -0.19 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.69 -0.11 33 0 0 0
TOTAL PUT 62 3,465 +50
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$ 36.66
26FEB26 27.00 C 0.00 0.00 0.00 9.69 +0.20 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.69 +0.18 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.70 +0.25 42 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.70 +0.23 35 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 5.66 +0.17 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.71 +0.21 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.76 +0.17 32 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 2.91 +0.15 35 0 35 0
26FEB26 35.00 C 2.36 2.36 2.31 2.11 +0.11 34 30 83 +30
26FEB26 36.00 C 1.79 1.79 1.79 1.48 +0.07 36 15 160 +15
26FEB26 37.00 C 1.02 1.23 1.01 0.99 +0.05 36 71 503 +34
26FEB26 38.00 C 0.78 0.78 0.66 0.62 +0.02 37 14 396 +10
26FEB26 39.00 C 0.43 0.43 0.43 0.37 +0.01 37 1 206 0
26FEB26 40.00 C 0.30 0.35 0.30 0.22 +0.01 38 18 418 -14
26FEB26 41.00 C 0.00 0.00 0.00 0.12 0.00 38 0 399 0
26FEB26 42.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 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 48 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 55 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 16.73 +0.23 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.68 +0.19 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.74 +0.23 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.69 -0.06 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.71 +0.19 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.70 +0.17 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.73 +0.28 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.77 -0.07 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.81 +0.19 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.87 +0.21 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.94 -0.05 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.09 +0.23 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.26 +0.29 41 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 4.50 +0.20 41 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 3.78 +0.19 41 0 59 0
30MAR26 35.00 C 0.00 0.00 0.00 3.11 +0.12 40 0 51 0
30MAR26 36.00 C 2.85 2.86 2.60 2.56 +0.09 40 105 219 +90
30MAR26 37.00 C 2.42 2.42 2.12 2.09 +0.08 41 70 266 +30
30MAR26 38.00 C 1.96 1.96 1.73 1.69 +0.07 41 65 490 +30
30MAR26 39.00 C 1.58 1.58 1.40 1.35 +0.05 41 16 196 +16
30MAR26 40.00 C 1.23 1.33 1.23 1.08 +0.05 42 27 80 +15
30MAR26 41.00 C 0.90 0.91 0.90 0.86 +0.05 42 16 1,174 0
30MAR26 42.00 C 0.86 0.86 0.86 0.67 +0.02 42 1 209 0
30MAR26 43.00 C 0.65 0.65 0.65 0.51 +0.02 42 5 102 -5
30MAR26 44.00 C 0.00 0.00 0.00 0.38 +0.01 42 0 75 0
30MAR26 45.00 C 0.42 0.42 0.42 0.29 +0.01 42 1 46 0
30MAR26 46.00 C 0.36 0.36 0.36 0.21 0.00 42 8 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 107 0
30MAR26 48.00 C 0.00 0.00 0.00 0.11 0.00 42 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.08 0.00 42 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.06 0.00 42 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 70 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29APR26 27.00 C 0.00 0.00 0.00 9.90 -0.13 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.81 -0.09 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.08 +0.36 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.28 +0.21 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.46 +0.32 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.70 +0.16 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.01 -0.01 41 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.25 +0.11 39 0 58 0
29APR26 35.00 C 3.82 3.82 3.82 3.69 +0.11 40 15 96 0
29APR26 36.00 C 3.27 3.27 3.27 3.17 +0.10 40 15 129 -3
29APR26 37.00 C 2.81 2.81 2.81 2.70 +0.08 40 15 79 -15
29APR26 38.00 C 2.55 2.55 2.38 2.30 +0.08 41 30 90 0
29APR26 39.00 C 2.28 2.28 2.28 1.96 +0.07 41 15 72 +15
29APR26 40.00 C 0.00 0.00 0.00 1.64 +0.05 41 0 129 0
29APR26 41.00 C 1.44 1.44 1.44 1.39 +0.05 42 15 91 +15
29APR26 42.00 C 1.22 1.22 1.22 1.17 +0.04 42 15 46 0
29APR26 43.00 C 0.00 0.00 0.00 0.96 +0.02 42 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 0.78 +0.01 42 0 67 0
29APR26 45.00 C 0.00 0.00 0.00 0.64 +0.01 42 0 17 0
29APR26 46.00 C 0.00 0.00 0.00 0.51 0.00 42 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.41 0.00 42 0 17 0
29APR26 48.00 C 0.00 0.00 0.00 0.33 0.00 42 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 0.27 +0.01 42 0 24 0
28MAY26 27.00 C 0.00 0.00 0.00 10.10 +0.07 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.27 +0.20 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.43 +0.46 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.63 -0.01 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.92 +0.35 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.11 +0.17 41 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.47 +0.19 42 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.69 -0.01 39 0 36 0
28MAY26 35.00 C 0.00 0.00 0.00 4.21 +0.14 41 0 53 0
28MAY26 36.00 C 0.00 0.00 0.00 3.69 +0.11 41 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 3.23 +0.10 41 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 2.82 +0.08 41 0 37 0
28MAY26 39.00 C 0.00 0.00 0.00 2.47 +0.08 42 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 2.16 +0.06 42 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 1.88 +0.06 42 0 17 0
28MAY26 42.00 C 0.00 0.00 0.00 1.60 +0.04 42 0 0 0
28MAY26 43.00 C 1.50 1.50 1.50 1.37 +0.05 42 10 34 +4
28MAY26 44.00 C 0.00 0.00 0.00 1.16 +0.03 42 0 3 0
28MAY26 45.00 C 0.00 0.00 0.00 0.99 +0.04 42 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.83 +0.02 42 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 10.27 +0.08 42 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 9.44 -0.08 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.65 -0.05 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.84 +0.20 42 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.13 +0.14 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.45 -0.06 42 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 5.88 +0.35 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.24 +0.28 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.62 -0.10 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.18 +0.15 42 0 816 0
29JUN26 37.00 C 0.00 0.00 0.00 3.73 +0.19 42 0 67 0
29JUN26 38.00 C 0.00 0.00 0.00 3.32 +0.19 42 0 50 0
29JUN26 39.00 C 0.00 0.00 0.00 2.96 +0.16 42 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 2.62 +0.11 43 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.33 +0.08 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.08 +0.07 43 0 31 0
29JUN26 43.00 C 0.00 0.00 0.00 1.83 +0.06 43 0 34 0
29JUN26 44.00 C 0.00 0.00 0.00 1.61 +0.06 43 0 49 0
29JUN26 45.00 C 0.00 0.00 0.00 1.40 +0.05 43 0 421 0
29JUN26 46.00 C 1.35 1.35 1.35 1.23 +0.04 43 1 168 +1
29JUN26 47.00 C 1.20 1.29 1.20 1.07 +0.05 43 16 75 +15
29JUN26 48.00 C 0.00 0.00 0.00 0.93 +0.03 43 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.81 +0.03 43 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.69 +0.02 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.47 +0.01 42 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.34 +0.02 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.23 +0.01 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.11 +0.01 43 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 0.00 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 0.00 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 0.00 44 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 11.25 +0.42 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.19 +0.16 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.52 +0.19 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.70 +0.05 42 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.17 -0.14 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.55 +0.17 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.81 +0.07 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.35 -0.23 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.93 -0.09 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.44 +0.06 43 0 46 0
29SEP26 37.00 C 0.00 0.00 0.00 5.06 +0.09 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.66 +0.11 43 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.29 +0.08 44 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 3.95 +0.07 44 0 35 0
29SEP26 41.00 C 3.94 3.94 3.94 3.65 +0.07 44 15 36 +15
29SEP26 42.00 C 0.00 0.00 0.00 3.36 +0.06 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.10 +0.04 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.85 +0.04 44 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 2.59 +0.07 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.38 +0.09 44 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.17 -0.02 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.97 -0.02 44 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.80 -0.03 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.65 -0.02 44 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 1.26 -0.03 44 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.99 -0.03 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.79 -0.02 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.61 -0.03 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.49 -0.03 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.39 -0.02 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.31 -0.02 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 2 0
30DEC26 27.00 C 0.00 0.00 0.00 11.56 +0.02 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.90 +0.14 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.29 -0.01 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.63 -0.04 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.07 +0.19 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.50 +0.17 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.93 +0.18 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.46 +0.06 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.97 +0.17 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.52 +0.02 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.13 +0.09 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.75 +0.26 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 5.35 +0.06 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.03 +0.15 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 4.69 +0.07 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.39 +0.12 44 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.11 +0.08 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.85 +0.08 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.62 +0.11 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.36 +0.11 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.12 +0.09 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 2.92 +0.09 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.72 +0.09 44 0 8 0
TOTAL CALL 625 11,109 +298
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 167 0
26FEB26 32.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 196 0
26FEB26 33.00 P 0.12 0.12 0.12 0.12 -0.05 38 15 165 +14
26FEB26 34.00 P 0.23 0.23 0.23 0.25 -0.09 37 16 243 -3
26FEB26 35.00 P 0.48 0.48 0.48 0.49 -0.09 38 10 448 +8
26FEB26 36.00 P 0.83 0.83 0.83 0.85 -0.17 38 15 394 +15
26FEB26 37.00 P 1.15 1.30 1.15 1.36 -0.19 39 22 843 0
26FEB26 38.00 P 1.97 1.97 1.97 2.00 -0.22 39 15 495 0
26FEB26 39.00 P 0.00 0.00 0.00 2.75 -0.25 40 0 383 0
26FEB26 40.00 P 0.00 0.00 0.00 3.60 -0.27 42 0 163 0
26FEB26 41.00 P 0.00 0.00 0.00 4.51 -0.29 44 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 5.45 -0.33 46 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 6.42 -0.25 49 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 7.42 -0.16 55 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 8.42 -0.16 60 0 1 0
26FEB26 46.00 P 0.00 0.00 0.00 9.42 -0.16 65 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.42 -0.16 69 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 11.42 -0.16 74 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.42 -0.16 79 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 69 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 42 0 50 0
30MAR26 27.00 P 0.06 0.06 0.06 0.04 -0.01 42 5 36 +5
30MAR26 28.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 34 0
30MAR26 29.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 33 0
30MAR26 30.00 P 0.25 0.25 0.25 0.23 -0.03 42 7 88 +7
30MAR26 31.00 P 0.00 0.00 0.00 0.36 -0.04 42 0 166 0
30MAR26 32.00 P 0.53 0.53 0.52 0.54 -0.06 42 25 75 -5
30MAR26 33.00 P 0.00 0.00 0.00 0.78 -0.08 43 0 278 0
30MAR26 34.00 P 0.00 0.00 0.00 1.09 -0.10 43 0 683 0
30MAR26 35.00 P 1.41 1.41 1.41 1.46 -0.13 43 15 184 0
30MAR26 36.00 P 1.83 1.85 1.73 1.91 -0.15 43 34 212 0
30MAR26 37.00 P 2.38 2.38 2.38 2.44 -0.16 43 15 212 +15
30MAR26 38.00 P 2.78 3.00 2.78 3.03 -0.19 44 75 188 +15
30MAR26 39.00 P 0.00 0.00 0.00 3.69 -0.20 44 0 1,186 0
30MAR26 40.00 P 0.00 0.00 0.00 4.37 -0.20 43 0 55 0
30MAR26 41.00 P 0.00 0.00 0.00 5.15 -0.28 44 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 5.69 -0.58 37 0 69 0
30MAR26 43.00 P 0.00 0.00 0.00 6.86 +0.11 46 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.71 +0.09 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.62 -0.23 46 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 9.56 -0.41 47 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.54 -0.11 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.48 -0.21 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.47 -0.13 52 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.42 -0.52 52 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 15.92 -0.16 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.43 -0.15 65 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.88 -0.20 65 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.42 -0.18 75 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.92 -0.20 80 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.46 -0.12 88 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.88 -0.20 84 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.37 -0.21 87 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.88 -0.21 93 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.41 -0.17 101 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.88 -0.20 100 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.22 -0.04 42 0 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.33 -0.05 42 0 46 0
29APR26 30.00 P 0.00 0.00 0.00 0.48 -0.06 42 0 19 0
29APR26 31.00 P 0.00 0.00 0.00 0.68 -0.07 42 0 45 0
29APR26 32.00 P 0.00 0.00 0.00 0.92 -0.09 42 0 45 0
29APR26 33.00 P 0.00 0.00 0.00 1.21 -0.12 42 0 233 0
29APR26 34.00 P 0.00 0.00 0.00 1.56 -0.13 42 0 105 0
29APR26 35.00 P 0.00 0.00 0.00 1.97 -0.13 42 0 95 0
29APR26 36.00 P 2.28 2.28 2.28 2.44 -0.10 42 15 71 0
29APR26 37.00 P 2.73 2.85 2.73 2.98 -0.17 42 30 91 +30
29APR26 38.00 P 3.29 3.50 3.29 3.57 -0.18 43 30 107 -15
29APR26 39.00 P 0.00 0.00 0.00 4.20 -0.23 43 0 46 0
29APR26 40.00 P 0.00 0.00 0.00 4.87 -0.27 43 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 5.61 -0.27 43 0 20 0
29APR26 42.00 P 0.00 0.00 0.00 6.40 -0.28 44 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 7.25 -0.19 45 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 8.07 -0.30 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.93 -0.11 45 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.81 -0.20 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.74 -0.39 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.66 -0.15 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.59 -0.09 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.30 -0.03 42 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.43 -0.04 42 0 1 0
28MAY26 29.00 P 0.00 0.00 0.00 0.59 -0.05 42 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 0.80 -0.05 42 0 54 0
28MAY26 31.00 P 0.00 0.00 0.00 1.01 -0.09 41 0 43 0
28MAY26 32.00 P 1.29 1.29 1.29 1.33 -0.11 42 15 101 0
28MAY26 33.00 P 0.00 0.00 0.00 1.66 -0.11 42 0 80 0
28MAY26 34.00 P 1.97 1.97 1.91 2.04 -0.11 42 30 15 0
28MAY26 35.00 P 0.00 0.00 0.00 2.49 -0.11 42 0 17 0
28MAY26 36.00 P 0.00 0.00 0.00 2.98 -0.13 42 0 17 0
28MAY26 37.00 P 0.00 0.00 0.00 3.52 -0.14 42 0 30 0
28MAY26 38.00 P 0.00 0.00 0.00 4.11 -0.16 42 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 4.75 -0.09 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.41 +0.05 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.14 +0.03 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.90 -0.19 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.68 -0.05 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.49 -0.31 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.36 -0.32 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.23 -0.30 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.50 -0.03 42 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.67 -0.03 43 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.86 -0.08 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.10 -0.08 42 0 52 0
29JUN26 31.00 P 0.00 0.00 0.00 1.38 -0.07 42 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 1.72 -0.12 42 0 46 0
29JUN26 33.00 P 0.00 0.00 0.00 2.09 -0.15 42 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.51 -0.16 43 0 117 0
29JUN26 35.00 P 0.00 0.00 0.00 2.97 -0.08 43 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 3.46 -0.10 42 0 1,116 0
29JUN26 37.00 P 0.00 0.00 0.00 4.02 -0.23 43 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 4.60 -0.12 43 0 141 0
29JUN26 39.00 P 0.00 0.00 0.00 5.23 -0.13 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.91 -0.13 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.57 -0.34 43 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.34 -0.31 43 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 8.08 -0.17 43 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.87 +0.03 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.70 -0.04 44 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.40 -0.34 42 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.50 +0.25 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.27 -0.19 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.11 -0.23 45 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 14.05 -0.21 46 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.29 +0.10 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.65 -0.25 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 21.01 -0.12 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.46 -0.20 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.97 -0.15 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.46 -0.12 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.91 -0.17 56 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.42 -0.16 60 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.90 -0.19 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.06 -0.09 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.31 -0.10 43 0 37 0
29SEP26 29.00 P 1.56 1.56 1.56 1.58 -0.11 43 3 31 +3
29SEP26 30.00 P 0.00 0.00 0.00 1.91 -0.11 43 0 99 0
29SEP26 31.00 P 0.00 0.00 0.00 2.26 -0.10 43 0 54 0
29SEP26 32.00 P 0.00 0.00 0.00 2.66 -0.10 43 0 133 0
29SEP26 33.00 P 0.00 0.00 0.00 3.08 -0.09 43 0 169 0
29SEP26 34.00 P 0.00 0.00 0.00 3.54 -0.08 44 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 4.02 -0.22 43 0 104 0
29SEP26 36.00 P 0.00 0.00 0.00 4.56 -0.26 44 0 54 0
29SEP26 37.00 P 0.00 0.00 0.00 5.12 -0.27 44 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.70 -0.10 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.33 -0.13 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.99 -0.14 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.65 -0.13 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.31 -0.25 44 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 9.00 -0.02 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.84 -0.01 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.60 -0.37 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.36 0.00 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.34 -0.03 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.28 +0.20 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.92 -0.02 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.71 -0.13 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.65 -0.45 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.13 -0.20 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.45 -0.16 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.88 -0.27 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.16 -0.16 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.53 -0.13 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.93 -0.16 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.42 -0.21 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.57 -0.05 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.85 -0.05 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.21 -0.06 43 0 3 0
30DEC26 30.00 P 2.50 2.50 2.50 2.57 -0.05 43 20 25 +8
30DEC26 31.00 P 0.00 0.00 0.00 2.96 -0.04 44 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.32 -0.11 43 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 3.77 -0.12 43 0 39 0
30DEC26 34.00 P 0.00 0.00 0.00 4.25 -0.11 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.77 -0.11 43 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 5.31 -0.07 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.88 -0.07 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.47 -0.13 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 7.19 +0.01 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.78 -0.05 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.47 -0.06 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.15 -0.11 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.85 -0.02 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.58 -0.13 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.36 -0.25 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.13 -0.09 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.90 -0.17 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.71 -0.12 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.48 -0.36 45 0 0 0
TOTAL PUT 412 12,885 +97
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$ 25.10
26FEB26 16.50 C 0.00 0.00 0.00 8.62 +0.08 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.12 +0.18 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.64 +0.13 79 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.12 +0.13 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.12 +0.09 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.62 +0.10 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.13 +0.13 44 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.13 +0.04 35 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 3.10 +0.01 0 0 132 0
26FEB26 23.00 C 0.00 0.00 0.00 2.21 +0.14 33 0 153 0
26FEB26 24.00 C 0.00 0.00 0.00 1.38 +0.10 32 0 187 0
26FEB26 25.00 C 0.66 0.83 0.66 0.75 +0.04 32 75 458 0
26FEB26 26.00 C 0.31 0.38 0.31 0.37 +0.01 33 18 378 0
26FEB26 27.00 C 0.00 0.00 0.00 0.15 0.00 33 0 184 0
26FEB26 28.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 85 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 35 34 87 -34
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 85 70 -85
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 55 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.65 +0.16 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.12 +0.05 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.62 +0.14 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.16 +0.16 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.66 +0.12 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.16 +0.13 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.67 +0.16 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.17 +0.16 34 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.67 +0.12 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.18 0.00 33 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.69 +0.12 33 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 5.32 +0.24 46 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 4.29 +0.05 36 0 0 0
30MAR26 22.00 C 3.34 3.34 3.34 3.25 -0.09 25 10 69 0
30MAR26 23.00 C 0.00 0.00 0.00 2.51 +0.07 31 0 101 0
30MAR26 24.00 C 1.89 1.89 1.89 1.85 +0.09 32 15 198 0
30MAR26 25.00 C 1.28 1.38 1.28 1.29 +0.09 32 30 323 +25
30MAR26 26.00 C 0.76 0.93 0.76 0.87 +0.05 33 39 274 +12
30MAR26 27.00 C 0.62 0.62 0.62 0.55 +0.01 33 10 651 +4
30MAR26 28.00 C 0.00 0.00 0.00 0.33 0.00 33 34 262 -34
30MAR26 29.00 C 0.00 0.00 0.00 0.19 0.00 33 85 86 -82
30MAR26 30.00 C 0.00 0.00 0.00 0.11 0.00 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 0.08 0.08 0.08 0.03 0.00 33 30 31 +30
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 8.74 +0.13 46 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 8.21 +0.11 34 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.71 +0.15 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.22 +0.06 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.67 -0.11 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.18 0.00 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.69 -0.07 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.32 +0.01 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.53 +0.13 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.61 +0.06 33 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 2.71 +0.01 29 0 563 0
29APR26 24.00 C 0.00 0.00 0.00 2.17 +0.13 32 0 130 0
29APR26 25.00 C 1.68 1.68 1.68 1.60 +0.07 31 15 55 +15
29APR26 26.00 C 0.00 0.00 0.00 1.18 +0.05 32 0 132 0
29APR26 27.00 C 0.00 0.00 0.00 0.83 +0.02 32 0 64 0
29APR26 28.00 C 0.00 0.00 0.00 0.57 +0.01 32 0 30 0
29APR26 29.00 C 0.00 0.00 0.00 0.38 +0.01 32 0 5 0
29APR26 30.00 C 0.00 0.00 0.00 0.24 0.00 31 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.10 0.00 32 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.71 +0.02 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.26 -0.03 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.67 -0.11 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.47 +0.29 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.70 -0.06 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.47 +0.16 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.55 +0.15 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.87 +0.18 34 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 3.13 +0.21 33 0 200 0
28MAY26 24.00 C 2.27 2.27 2.27 2.40 +0.08 31 11 656 +11
28MAY26 25.00 C 0.00 0.00 0.00 1.86 +0.09 31 0 445 0
28MAY26 26.00 C 0.00 0.00 0.00 1.42 +0.05 31 0 30 0
28MAY26 27.00 C 1.00 1.00 1.00 1.10 +0.05 32 6 16 +6
28MAY26 28.00 C 0.00 0.00 0.00 0.81 +0.04 32 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.59 +0.04 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.42 +0.03 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.65 +0.08 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.26 +0.12 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.78 +0.30 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.30 +0.25 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.80 +0.19 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.21 +0.05 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.83 +0.09 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.35 +0.06 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.87 +0.09 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.47 +0.11 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.94 +0.06 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.49 +0.03 34 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.55 -0.03 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.87 +0.08 33 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 3.13 +0.05 32 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.45 -0.01 31 0 550 0
29JUN26 25.00 C 0.00 0.00 0.00 1.99 +0.06 32 100 723 +100
29JUN26 26.00 C 0.00 0.00 0.00 1.54 +0.05 32 100 111 +85
29JUN26 27.00 C 0.00 0.00 0.00 1.17 +0.04 32 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.88 +0.03 31 0 162 0
29JUN26 29.00 C 0.00 0.00 0.00 0.65 +0.02 31 0 211 0
29JUN26 30.00 C 0.00 0.00 0.00 0.47 +0.01 31 0 138 0
29JUN26 31.00 C 0.46 0.46 0.46 0.34 0.00 31 15 16 +15
29JUN26 32.00 C 0.00 0.00 0.00 0.24 0.00 31 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.17 0.00 31 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 0.00 31 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.80 +0.19 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.34 +0.18 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.89 +0.15 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.42 +0.11 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.97 +0.14 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.49 +0.13 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.06 +0.18 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.64 +0.18 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.90 +0.22 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.18 +0.16 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.56 +0.11 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.99 +0.09 33 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.48 +0.09 32 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 2.07 +0.07 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.69 +0.05 32 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.40 +0.05 32 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.14 +0.04 32 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.92 +0.03 32 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.75 +0.03 32 0 0 0
29SEP26 32.00 C 0.69 0.69 0.69 0.60 +0.02 32 15 30 +15
29SEP26 33.00 C 0.00 0.00 0.00 0.47 +0.01 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 +0.01 32 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.89 +0.18 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.43 +0.18 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.96 +0.17 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.50 +0.15 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.07 +0.20 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.66 +0.17 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.25 +0.13 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.83 +0.11 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.16 +0.13 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.56 +0.16 33 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.98 +0.15 33 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.46 +0.14 32 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.93 +0.12 32 0 80 0
30DEC26 26.00 C 0.00 0.00 0.00 2.53 +0.09 32 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 2.18 +0.08 32 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 1.88 +0.06 32 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.59 +0.06 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.36 +0.05 32 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 1.14 +0.04 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.97 +0.04 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.81 +0.05 32 0 11 0
30DEC26 34.00 C 0.00 0.00 0.00 0.67 +0.03 31 0 0 0
TOTAL CALL 727 9,201 +83
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 908 0
26FEB26 22.00 P 0.04 0.04 0.04 0.02 -0.02 34 70 381 +70
26FEB26 23.00 P 0.10 0.10 0.10 0.09 -0.04 34 3 240 0
26FEB26 24.00 P 0.33 0.33 0.33 0.26 -0.08 33 25 383 0
26FEB26 25.00 P 0.75 0.75 0.72 0.64 -0.14 33 21 492 +15
26FEB26 26.00 P 0.00 0.00 0.00 1.27 -0.15 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.05 -0.13 35 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.96 -0.15 37 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.02 -0.16 53 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.05 -0.16 65 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.08 -0.08 77 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.11 -0.07 88 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.14 -0.02 99 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.13 +0.03 106 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 34 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 123 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 273 0
30MAR26 22.00 P 0.18 0.18 0.17 0.18 -0.04 32 22 220 +20
30MAR26 23.00 P 0.35 0.35 0.33 0.36 -0.07 32 40 266 +30
30MAR26 24.00 P 0.66 0.66 0.66 0.65 -0.11 32 15 174 +15
30MAR26 25.00 P 1.33 1.33 1.33 1.08 -0.16 32 65 196 +65
30MAR26 26.00 P 1.74 1.74 1.74 1.70 -0.15 33 65 115 +42
30MAR26 27.00 P 0.00 0.00 0.00 2.41 -0.16 34 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 3.22 -0.18 35 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.10 -0.09 37 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.09 -0.12 42 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.08 -0.08 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.11 -0.07 53 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.14 -0.16 60 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.15 -0.15 65 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.15 +0.02 69 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.17 -0.04 31 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.33 -0.05 31 0 487 0
29APR26 23.00 P 0.00 0.00 0.00 0.55 -0.09 31 0 314 0
29APR26 24.00 P 0.00 0.00 0.00 0.89 -0.11 31 0 90 0
29APR26 25.00 P 1.33 1.34 1.33 1.34 -0.13 31 15 51 +7
29APR26 26.00 P 1.92 1.92 1.92 1.92 -0.18 31 15 30 +15
29APR26 27.00 P 0.00 0.00 0.00 2.62 -0.01 32 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.42 +0.02 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.26 -0.14 35 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.09 -0.12 34 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.13 -0.03 40 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.12 -0.06 44 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.14 -0.16 48 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.17 -0.16 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 45 0
28MAY26 21.00 P 0.30 0.30 0.30 0.29 -0.02 32 15 45 +15
28MAY26 22.00 P 0.00 0.00 0.00 0.47 -0.05 31 0 37 0
28MAY26 23.00 P 0.00 0.00 0.00 0.74 -0.07 31 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 1.09 -0.11 31 0 634 0
28MAY26 25.00 P 1.55 1.55 1.55 1.60 -0.08 32 15 385 +15
28MAY26 26.00 P 2.31 2.31 2.31 2.16 -0.10 32 14 14 +14
28MAY26 27.00 P 0.00 0.00 0.00 2.81 -0.06 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.61 -0.04 34 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.35 -0.05 33 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.09 -0.34 30 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.13 -0.03 35 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.12 -0.06 38 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.16 -0.14 43 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.17 -0.16 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 32 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 9 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.24 -0.03 31 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.31 -0.03 31 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.49 -0.05 31 0 21 0
29JUN26 22.00 P 0.00 0.00 0.00 0.76 -0.06 31 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.10 -0.08 30 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 1.53 -0.09 30 0 750 0
29JUN26 25.00 P 0.00 0.00 0.00 2.04 -0.10 30 100 960 +100
29JUN26 26.00 P 2.92 2.92 2.92 2.63 -0.12 30 125 225 +125
29JUN26 27.00 P 0.00 0.00 0.00 3.28 -0.13 29 0 40 0
29JUN26 28.00 P 0.00 0.00 0.00 4.00 -0.18 28 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 4.78 -0.16 28 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 5.63 -0.19 27 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 6.46 -0.18 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.38 -0.17 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.28 -0.20 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.24 -0.17 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.28 -0.05 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.21 -0.01 32 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 -0.03 31 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.34 -0.02 32 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.40 -0.02 31 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.49 -0.04 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.60 -0.06 31 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.85 -0.05 31 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.17 -0.06 31 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.56 -0.07 31 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.02 -0.07 31 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 2.54 -0.11 30 0 205 0
29SEP26 26.00 P 0.00 0.00 0.00 3.14 -0.11 31 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 3.81 -0.09 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.45 -0.12 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.17 -0.20 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.96 -0.21 29 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 6.90 -0.10 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.67 -0.14 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.50 -0.24 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.52 -0.12 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.43 -0.13 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 -0.01 31 0 74 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.34 -0.03 31 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.41 -0.03 31 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.51 -0.02 31 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.60 -0.04 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.72 -0.04 31 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 0.85 -0.03 31 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.14 -0.04 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.49 -0.05 31 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 1.89 -0.06 31 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.36 -0.07 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.88 -0.12 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.51 -0.09 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.11 -0.14 30 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 4.74 -0.14 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.47 -0.14 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.35 -0.05 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.06 -0.12 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.91 -0.12 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.76 -0.18 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.71 -0.13 30 0 0 0
TOTAL PUT 625 13,559 +548
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$ 85.90
13FEB26 52.50 C 0.00 0.00 0.00 33.59 -0.28 282 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 31.85 +0.48 366 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 29.16 -0.16 317 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 26.43 +0.06 265 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 24.13 +0.26 261 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 21.10 -0.27 174 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 18.60 -0.27 154 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 15.96 -0.41 105 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 13.62 -0.25 118 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 11.34 -0.04 118 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 8.81 -0.10 94 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 6.13 -0.36 60 0 0 0
13FEB26 82.50 C 4.50 4.50 4.50 3.71 -0.42 45 10 118 0
13FEB26 85.00 C 0.00 0.00 0.00 1.79 -0.52 41 0 81 0
13FEB26 87.50 C 1.16 1.21 0.59 0.70 -0.33 42 53 216 +3
13FEB26 90.00 C 0.50 0.50 0.34 0.24 -0.22 45 2 84 +2
13FEB26 92.50 C 0.15 0.15 0.15 0.08 -0.12 49 1 126 +1
13FEB26 95.00 C 0.00 0.00 0.00 0.03 -0.05 53 0 108 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 46 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 1 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 33.67 -0.79 161 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 31.87 +0.47 200 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 29.16 -0.16 172 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 26.43 +0.03 143 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 24.13 +0.23 141 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 21.10 -0.31 92 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 18.62 -0.75 83 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 16.18 -0.24 77 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 13.87 -0.07 76 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 11.34 -0.15 63 0 0 0
20FEB26 77.50 C 0.00 0.00 0.00 8.81 -0.54 50 0 0 0
20FEB26 80.00 C 0.00 0.00 0.00 6.31 -0.24 38 0 0 0
20FEB26 82.50 C 4.84 4.84 4.84 3.96 -0.51 30 11 11 +11
20FEB26 85.00 C 2.76 2.76 2.71 2.37 -0.30 32 28 43 +28
20FEB26 87.50 C 1.46 1.52 0.96 1.14 -0.18 31 46 31 +28
20FEB26 90.00 C 0.69 0.69 0.51 0.53 -0.17 32 52 54 +46
20FEB26 92.50 C 0.00 0.00 0.00 0.23 -0.16 34 0 2 0
20FEB26 95.00 C 0.15 0.15 0.15 0.09 -0.14 34 1 15 +1
20FEB26 97.50 C 0.00 0.00 0.00 0.04 -0.10 36 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.02 -0.06 39 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.05 41 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
20FEB26 117.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 39.64 -0.36 188 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 37.96 -0.99 78 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 37.48 -0.55 167 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 35.96 -1.02 0 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 33.67 -0.79 125 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 31.87 +0.07 157 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.16 -0.16 135 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.43 -0.54 112 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.13 +0.05 110 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.10 -0.96 70 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 19.04 -0.48 85 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 16.18 -0.78 59 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 13.87 -0.43 59 0 123 0
26FEB26 75.00 C 0.00 0.00 0.00 11.34 -0.43 48 0 350 0
26FEB26 77.50 C 0.00 0.00 0.00 8.83 -0.52 39 1 228 0
26FEB26 80.00 C 0.00 0.00 0.00 6.63 -0.57 37 0 438 0
26FEB26 82.50 C 0.00 0.00 0.00 4.30 -0.51 29 0 397 0
26FEB26 85.00 C 3.33 3.33 2.38 2.73 -0.39 30 265 945 -79
26FEB26 87.50 C 1.90 1.90 1.28 1.46 -0.34 29 241 1,340 -111
26FEB26 90.00 C 1.08 1.08 0.72 0.77 -0.27 30 331 2,337 -167
26FEB26 92.50 C 0.57 0.57 0.36 0.37 -0.20 30 47 1,138 +20
26FEB26 95.00 C 0.00 0.00 0.00 0.16 -0.15 31 0 1,493 0
26FEB26 97.50 C 0.13 0.13 0.13 0.06 -0.11 30 15 300 0
26FEB26 100.00 C 0.00 0.00 0.00 0.03 -0.06 32 0 376 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.05 32 0 162 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 334 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 150 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 96 0
26FEB26 112.50 C 0.01 0.01 0.01 0.01 0.00 47 100 499 +80
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 931 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 255 0
30MAR26 38.00 C 0.00 0.00 0.00 48.93 +0.44 150 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 47.05 -0.45 72 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.98 -0.52 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.04 -0.55 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 44.93 -0.15 133 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.50 -0.01 112 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.53 +0.17 110 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.98 +0.46 124 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.00 -0.52 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.64 -0.36 105 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.08 -0.87 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.97 -0.06 109 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.47 -0.51 88 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 34.20 -0.26 89 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 31.87 -0.32 87 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 29.16 -0.16 74 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 26.43 -0.54 59 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 24.25 +0.17 63 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 21.23 -0.88 38 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 19.09 -0.43 47 0 1,613 0
30MAR26 70.00 C 0.00 0.00 0.00 16.45 -0.83 37 0 302 0
30MAR26 72.50 C 0.00 0.00 0.00 14.53 -0.22 43 0 437 0
30MAR26 75.00 C 11.94 11.94 11.80 11.78 -0.14 33 2 372 0
30MAR26 77.50 C 0.00 0.00 0.00 9.90 -0.49 35 1 274 0
30MAR26 80.00 C 0.00 0.00 0.00 8.03 +0.13 35 0 1,651 0
30MAR26 82.50 C 6.50 6.80 6.50 5.95 -0.26 31 2 516 -1
30MAR26 85.00 C 4.64 4.64 4.64 4.47 -0.28 31 10 593 0
30MAR26 87.50 C 3.54 3.54 3.10 3.32 -0.20 31 5 1,490 +1
30MAR26 90.00 C 2.30 2.30 2.30 2.39 -0.27 31 1 1,214 0
30MAR26 92.50 C 1.98 1.98 1.57 1.71 -0.17 31 7 850 +1
30MAR26 95.00 C 1.28 1.28 1.26 1.20 -0.16 32 5 1,499 -5
30MAR26 97.50 C 1.00 1.07 1.00 0.82 -0.12 32 19 525 +19
30MAR26 100.00 C 0.78 0.78 0.58 0.55 -0.09 32 17 525 0
30MAR26 102.50 C 0.56 0.56 0.47 0.36 -0.06 32 17 404 +16
30MAR26 105.00 C 0.35 0.35 0.35 0.24 -0.03 33 3 225 -3
30MAR26 107.50 C 0.00 0.00 0.00 0.15 -0.03 33 0 242 0
30MAR26 110.00 C 0.27 0.27 0.24 0.10 -0.01 33 48 186 -31
30MAR26 112.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 1 0
30MAR26 115.00 C 0.14 0.14 0.14 0.04 -0.01 33 8 39 +8
30MAR26 117.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 0.00 35 0 4 0
29APR26 50.00 C 0.00 0.00 0.00 36.47 -0.51 65 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 34.47 +0.01 74 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 32.14 -0.05 71 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.16 -0.16 55 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.57 -0.66 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.25 +0.03 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.08 -0.28 48 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 19.63 +0.11 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.05 -0.23 37 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 14.67 -0.18 34 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.47 +0.14 32 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 10.34 -0.07 30 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 8.87 +0.07 33 0 285 0
29APR26 82.50 C 0.00 0.00 0.00 7.06 -0.15 31 0 195 0
29APR26 85.00 C 5.65 5.90 5.65 5.52 -0.28 30 6 126 -2
29APR26 87.50 C 4.31 4.31 4.31 4.33 -0.25 30 1 215 0
29APR26 90.00 C 0.00 0.00 0.00 3.38 -0.24 30 0 126 0
29APR26 92.50 C 2.87 2.87 2.86 2.57 -0.33 30 34 173 +5
29APR26 95.00 C 0.00 0.00 0.00 1.92 -0.40 30 0 586 0
29APR26 97.50 C 1.80 1.82 1.80 1.40 -0.46 30 30 165 +15
29APR26 100.00 C 1.30 1.30 1.24 1.01 -0.48 30 206 290 +202
29APR26 102.50 C 0.00 0.00 0.00 0.72 -0.48 30 0 201 0
29APR26 105.00 C 0.97 0.97 0.97 0.50 -0.47 30 15 79 +6
29APR26 107.50 C 0.00 0.00 0.00 0.35 -0.44 30 0 139 0
29APR26 110.00 C 0.51 0.51 0.51 0.24 -0.40 30 2 15 0
29APR26 112.50 C 0.00 0.00 0.00 0.16 -0.37 30 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.11 -0.33 30 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.07 -0.30 30 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.05 -0.28 30 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.47 +0.01 63 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.14 -0.05 61 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.75 +0.10 57 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.57 -0.66 37 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.25 -0.31 38 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.08 -0.70 40 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.63 -0.76 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.05 -0.63 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.27 -0.58 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.18 -0.47 33 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 11.00 -0.10 30 0 34 0
28MAY26 80.00 C 0.00 0.00 0.00 8.91 -0.54 28 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.71 -0.25 30 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 6.33 -0.25 30 0 45 0
28MAY26 87.50 C 0.00 0.00 0.00 5.17 -0.23 30 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 4.18 -0.22 30 0 85 0
28MAY26 92.50 C 0.00 0.00 0.00 3.34 -0.19 30 0 66 0
28MAY26 95.00 C 2.74 2.74 2.74 2.62 -0.12 30 1 34 +1
28MAY26 97.50 C 0.00 0.00 0.00 2.03 -0.05 30 0 10 0
28MAY26 100.00 C 0.00 0.00 0.00 1.55 0.00 30 0 15 0
28MAY26 102.50 C 0.00 0.00 0.00 1.17 -0.03 30 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.88 -0.09 30 0 65 0
28MAY26 107.50 C 0.00 0.00 0.00 0.66 -0.13 30 0 75 0
28MAY26 110.00 C 0.00 0.00 0.00 0.48 -0.16 30 0 17 0
28MAY26 112.50 C 0.00 0.00 0.00 0.35 -0.18 30 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.26 -0.18 30 0 47 0
28MAY26 117.50 C 0.00 0.00 0.00 0.18 -0.19 30 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.13 -0.20 30 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 42.53 -0.12 64 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 41.98 +0.32 74 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.00 -0.67 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.64 -0.36 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.04 +0.09 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.97 -0.06 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.82 -0.16 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.47 -0.45 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.14 -0.05 56 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.75 +0.10 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.20 -0.03 47 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 24.62 -0.13 42 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 22.08 -0.70 37 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 19.63 -0.76 33 0 4 0
29JUN26 70.00 C 18.79 18.79 18.79 17.24 -0.83 31 15 955 +15
29JUN26 72.50 C 0.00 0.00 0.00 15.27 -0.58 32 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 13.20 -0.45 31 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 11.68 -0.11 32 0 1,615 0
29JUN26 80.00 C 9.42 9.42 9.42 9.96 +0.02 32 1 248 -1
29JUN26 82.50 C 0.00 0.00 0.00 8.17 -0.28 30 0 193 0
29JUN26 85.00 C 0.00 0.00 0.00 6.83 -0.22 30 0 65 0
29JUN26 87.50 C 0.00 0.00 0.00 5.69 -0.20 30 0 161 0
29JUN26 90.00 C 0.00 0.00 0.00 4.71 -0.20 30 0 832 0
29JUN26 92.50 C 3.86 3.86 3.86 3.90 -0.20 30 25 582 +5
29JUN26 95.00 C 3.33 3.50 3.33 3.14 -0.21 30 2 1,612 -1
29JUN26 97.50 C 0.00 0.00 0.00 2.53 -0.18 30 0 95 0
29JUN26 100.00 C 0.00 0.00 0.00 2.02 -0.14 30 0 88 0
29JUN26 102.50 C 0.00 0.00 0.00 1.59 -0.10 30 0 1,205 0
29JUN26 105.00 C 0.00 0.00 0.00 1.25 -0.09 30 0 167 0
29JUN26 107.50 C 0.00 0.00 0.00 0.98 -0.06 30 0 203 0
29JUN26 110.00 C 0.00 0.00 0.00 0.75 -0.05 30 0 442 0
29JUN26 112.50 C 0.00 0.00 0.00 0.59 -0.03 30 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.45 -0.02 30 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 0.35 -0.02 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.26 -0.07 30 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.81 +0.10 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.64 -0.36 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.07 -0.04 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.08 -0.19 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.82 -0.53 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.64 -0.28 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.14 -0.05 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.95 +0.30 44 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 27.20 -0.03 38 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.79 +0.04 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.57 -0.27 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.79 +0.40 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.37 -0.76 32 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 16.58 +0.29 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.99 -0.02 33 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 12.51 -0.39 29 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 11.71 -0.41 32 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 9.90 -0.15 30 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 8.64 -0.24 30 0 498 0
29SEP26 87.50 C 0.00 0.00 0.00 7.53 -0.18 30 0 129 0
29SEP26 90.00 C 0.00 0.00 0.00 6.56 -0.17 30 0 154 0
29SEP26 92.50 C 0.00 0.00 0.00 5.71 -0.18 30 0 106 0
29SEP26 95.00 C 5.45 5.45 5.45 4.99 -0.16 30 15 20 +8
29SEP26 97.50 C 0.00 0.00 0.00 4.36 -0.15 31 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 3.83 -0.13 31 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 3.36 -0.10 31 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.97 -0.08 32 0 88 0
29SEP26 107.50 C 0.00 0.00 0.00 2.63 -0.07 32 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 2.32 -0.08 32 0 33 0
29SEP26 112.50 C 0.00 0.00 0.00 2.05 -0.09 33 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.78 -0.09 33 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.53 -0.10 33 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.39 -0.05 33 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 1.21 -0.05 33 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 1.07 -0.03 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.95 0.00 34 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.83 -0.03 34 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 38.08 -0.19 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.03 -0.32 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.85 -0.07 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.46 +0.27 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.95 +0.19 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.47 -0.12 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.57 -0.12 34 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 23.28 -0.15 32 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 21.27 -0.09 31 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 19.41 +0.19 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.55 -0.11 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.78 -0.44 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.35 -0.27 30 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.86 -0.11 30 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 11.51 -0.31 30 0 401 0
30DEC26 85.00 C 0.00 0.00 0.00 10.29 -0.29 30 0 416 0
30DEC26 87.50 C 9.20 9.20 9.20 9.19 -0.16 29 1 118 +1
30DEC26 90.00 C 0.00 0.00 0.00 8.19 -0.17 30 0 111 0
30DEC26 92.50 C 0.00 0.00 0.00 7.33 -0.17 30 0 115 0
30DEC26 95.00 C 0.00 0.00 0.00 6.54 -0.15 30 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 5.85 -0.14 30 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 5.24 -0.13 30 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 4.70 -0.12 30 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 4.24 -0.07 31 0 1,010 0
30DEC26 107.50 C 0.00 0.00 0.00 3.77 -0.12 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.37 -0.14 31 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.97 -0.22 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.64 -0.17 31 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.36 -0.17 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.07 -0.18 31 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 1.85 -0.13 31 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.60 -0.19 31 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.41 -0.13 31 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.25 -0.14 31 0 300 0
TOTAL CALL 1,703 49,160 +122
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.02 +0.01 126 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.03 +0.02 116 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.04 +0.03 104 0 7 0
13FEB26 72.50 P 0.00 0.00 0.00 0.06 +0.05 94 0 3 0
13FEB26 75.00 P 0.00 0.00 0.00 0.09 +0.08 84 0 4 0
13FEB26 77.50 P 0.04 0.04 0.02 0.13 +0.09 72 80 163 +58
13FEB26 80.00 P 0.07 0.10 0.07 0.22 +0.09 61 39 97 +18
13FEB26 82.50 P 0.23 0.38 0.23 0.39 +0.02 50 28 97 +22
13FEB26 85.00 P 0.67 1.10 0.67 0.81 -0.18 39 35 355 +14
13FEB26 87.50 P 0.00 0.00 0.00 2.24 -0.01 41 0 714 0
13FEB26 90.00 P 3.54 4.27 3.54 4.30 +0.08 44 25 153 0
13FEB26 92.50 P 0.00 0.00 0.00 6.66 +0.14 48 0 11 0
13FEB26 95.00 P 0.00 0.00 0.00 9.11 +0.44 50 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 11.60 +0.09 0 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 14.10 +0.44 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 16.60 -0.04 0 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 19.10 -0.05 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 21.60 +0.15 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 24.10 -0.26 0 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 26.60 -0.07 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 29.10 +0.18 0 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 31.60 +0.16 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 34.84 +1.09 254 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.04 +0.03 57 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.06 +0.03 52 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 3 0
20FEB26 77.50 P 0.09 0.09 0.09 0.13 -0.03 39 30 30 +30
20FEB26 80.00 P 0.00 0.00 0.00 0.25 -0.08 35 0 12 0
20FEB26 82.50 P 0.50 0.50 0.50 0.60 -0.07 32 1 6 +1
20FEB26 85.00 P 1.15 1.15 1.15 1.29 -0.07 30 15 32 +15
20FEB26 87.50 P 2.09 2.09 2.09 2.64 +0.15 30 10 10 +10
20FEB26 90.00 P 0.00 0.00 0.00 4.49 +0.05 30 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 6.78 +0.09 34 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 9.15 +0.06 34 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 11.95 +0.44 58 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 14.10 +0.16 0 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 16.60 -0.04 0 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 19.10 -0.05 0 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 21.60 +0.15 0 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 24.10 -0.26 0 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 26.60 -0.07 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 29.10 - 0 0 0 -
20FEB26 117.50 P 0.00 0.00 0.00 31.60 - 0 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 102 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 264 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 213 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 224 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 479 0
26FEB26 67.50 P 0.00 0.00 0.00 0.03 +0.02 50 0 417 0
26FEB26 70.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 596 0
26FEB26 72.50 P 0.04 0.05 0.04 0.06 0.00 41 19 370 +1
26FEB26 75.00 P 0.08 0.09 0.08 0.09 -0.03 36 45 488 -45
26FEB26 77.50 P 0.00 0.00 0.00 0.19 -0.07 34 0 991 0
26FEB26 80.00 P 0.34 0.46 0.34 0.42 -0.10 32 36 737 +26
26FEB26 82.50 P 0.70 0.96 0.67 0.85 -0.12 30 81 948 -16
26FEB26 85.00 P 1.40 1.79 1.35 1.61 -0.15 29 160 747 +4
26FEB26 87.50 P 2.39 3.23 2.39 2.92 -0.06 28 25 423 -2
26FEB26 90.00 P 0.00 0.00 0.00 4.78 +0.10 30 0 492 0
26FEB26 92.50 P 0.00 0.00 0.00 7.08 +0.23 35 0 357 0
26FEB26 95.00 P 0.00 0.00 0.00 9.18 +0.09 30 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 11.95 +0.37 47 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 14.10 +0.16 0 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 16.60 -0.04 0 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 19.25 +0.10 57 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 21.82 +0.37 66 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 24.10 -0.26 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.60 -0.33 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.10 +0.16 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 31.60 +0.16 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 34.84 +0.90 112 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 77 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 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 56 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 0.03 +0.02 41 0 767 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 +0.03 40 0 690 0
30MAR26 65.00 P 0.14 0.14 0.14 0.09 +0.05 39 5 376 +1
30MAR26 67.50 P 0.19 0.19 0.19 0.16 +0.08 38 5 948 +5
30MAR26 70.00 P 0.26 0.30 0.26 0.28 +0.11 37 21 792 -15
30MAR26 72.50 P 0.40 0.40 0.39 0.43 +0.11 35 7 841 0
30MAR26 75.00 P 0.58 0.64 0.55 0.68 +0.10 34 28 1,628 +3
30MAR26 77.50 P 1.02 1.02 0.96 1.04 +0.06 33 25 1,138 +15
30MAR26 80.00 P 1.37 1.56 1.32 1.55 +0.01 32 9 1,855 -5
30MAR26 82.50 P 2.03 2.03 2.03 2.26 +0.01 31 10 536 0
30MAR26 85.00 P 3.15 3.15 3.15 3.23 -0.09 30 6 571 +6
30MAR26 87.50 P 4.23 4.65 4.23 4.58 -0.04 31 20 223 +14
30MAR26 90.00 P 0.00 0.00 0.00 6.16 -0.03 31 0 216 0
30MAR26 92.50 P 0.00 0.00 0.00 7.99 0.00 31 0 119 0
30MAR26 95.00 P 0.00 0.00 0.00 9.88 +0.48 30 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 12.14 +0.56 32 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.40 +0.38 32 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.75 +0.11 32 0 134 0
30MAR26 105.00 P 0.00 0.00 0.00 19.25 +0.10 36 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 21.82 +0.02 41 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 24.10 -0.26 0 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 26.60 -0.33 0 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 29.10 -0.41 0 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 31.60 +0.16 0 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 34.84 +0.68 67 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 0.02 +0.01 34 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 6 0
29APR26 62.50 P 0.00 0.00 0.00 0.08 +0.04 33 0 36 0
29APR26 65.00 P 0.00 0.00 0.00 0.15 +0.06 33 0 82 0
29APR26 67.50 P 0.00 0.00 0.00 0.26 +0.08 33 0 119 0
29APR26 70.00 P 0.00 0.00 0.00 0.44 +0.11 32 0 188 0
29APR26 72.50 P 0.70 0.70 0.70 0.71 +0.14 32 2 82 0
29APR26 75.00 P 0.00 0.00 0.00 1.04 +0.10 31 0 274 0
29APR26 77.50 P 1.43 1.43 1.43 1.53 +0.07 31 1 272 +1
29APR26 80.00 P 0.00 0.00 0.00 2.19 +0.03 30 0 223 0
29APR26 82.50 P 0.00 0.00 0.00 3.02 -0.02 30 0 196 0
29APR26 85.00 P 0.00 0.00 0.00 4.04 -0.05 29 0 333 0
29APR26 87.50 P 5.64 5.64 5.64 5.38 0.00 29 6 269 +4
29APR26 90.00 P 0.00 0.00 0.00 6.87 -0.09 29 0 131 0
29APR26 92.50 P 0.00 0.00 0.00 8.38 -0.54 28 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 10.20 -0.68 27 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 12.16 -0.45 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.68 +0.38 30 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.93 +0.29 30 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.26 +0.11 30 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.82 +0.02 34 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.14 -0.22 31 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.60 -0.33 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.10 -0.41 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.60 +0.16 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 34.84 +0.68 54 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 -0.03 30 0 1 0
28MAY26 60.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 61 0
28MAY26 62.50 P 0.35 0.35 0.35 0.13 -0.06 30 2 55 +2
28MAY26 65.00 P 0.00 0.00 0.00 0.24 -0.08 30 0 6 0
28MAY26 67.50 P 0.63 0.63 0.63 0.41 -0.11 30 3 82 +3
28MAY26 70.00 P 0.00 0.00 0.00 0.69 -0.13 30 0 58 0
28MAY26 72.50 P 1.16 1.29 1.16 1.09 -0.12 30 5 61 +5
28MAY26 75.00 P 1.67 1.67 1.67 1.63 -0.11 30 1 44 +1
28MAY26 77.50 P 0.00 0.00 0.00 2.28 -0.09 30 0 136 0
28MAY26 80.00 P 3.03 3.03 3.03 3.03 -0.13 29 6 84 +6
28MAY26 82.50 P 0.00 0.00 0.00 4.07 -0.06 29 0 77 0
28MAY26 85.00 P 5.20 5.20 5.20 5.22 -0.07 29 15 74 +15
28MAY26 87.50 P 0.00 0.00 0.00 6.66 +0.02 29 0 42 0
28MAY26 90.00 P 0.00 0.00 0.00 8.18 0.00 29 0 30 0
28MAY26 92.50 P 0.00 0.00 0.00 9.71 +0.24 28 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 11.51 -0.22 28 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 13.41 +0.32 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.41 +0.18 26 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.90 -0.17 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.72 +0.03 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.01 -0.68 15 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.37 -0.69 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.77 -0.16 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.40 -0.11 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.90 +0.42 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.84 +0.31 38 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 35 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 0.00 32 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 2,380 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 208 0
29JUN26 60.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.32 +0.02 31 0 410 0
29JUN26 65.00 P 0.00 0.00 0.00 0.51 +0.03 31 0 1,706 0
29JUN26 67.50 P 0.00 0.00 0.00 0.78 +0.04 31 0 388 0
29JUN26 70.00 P 1.28 1.28 1.28 1.14 +0.03 31 2 2,176 0
29JUN26 72.50 P 0.00 0.00 0.00 1.63 +0.04 31 0 2,397 0
29JUN26 75.00 P 0.00 0.00 0.00 2.19 -0.01 30 0 750 0
29JUN26 77.50 P 2.98 2.98 2.98 2.88 -0.08 30 1 604 0
29JUN26 80.00 P 0.00 0.00 0.00 3.73 -0.09 29 0 281 0
29JUN26 82.50 P 0.00 0.00 0.00 4.76 -0.03 29 0 285 0
29JUN26 85.00 P 5.72 5.72 5.72 5.96 -0.02 29 25 157 +25
29JUN26 87.50 P 0.00 0.00 0.00 7.38 +0.01 29 0 139 0
29JUN26 90.00 P 9.16 9.20 9.09 9.01 +0.01 30 45 226 -9
29JUN26 92.50 P 0.00 0.00 0.00 10.35 -0.13 28 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 12.18 +0.19 28 0 30 0
29JUN26 97.50 P 0.00 0.00 0.00 13.97 +0.26 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.89 -0.01 27 0 45 0
29JUN26 102.50 P 0.00 0.00 0.00 18.18 -0.46 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.28 +0.09 27 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.48 -0.66 26 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.03 -0.03 28 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.75 +0.02 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.63 -0.09 26 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.21 +0.64 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.84 +0.31 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 0.00 33 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 0.00 33 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 -0.01 32 0 136 0
29SEP26 55.00 P 0.00 0.00 0.00 0.30 -0.02 32 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.46 -0.02 32 0 76 0
29SEP26 60.00 P 0.91 0.91 0.91 0.66 -0.02 32 2 104 -2
29SEP26 62.50 P 0.00 0.00 0.00 0.93 -0.02 32 0 156 0
29SEP26 65.00 P 1.43 1.43 1.42 1.29 -0.02 32 60 276 0
29SEP26 67.50 P 0.00 0.00 0.00 1.74 -0.01 31 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.27 0.00 31 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 2.88 -0.02 31 0 123 0
29SEP26 75.00 P 0.00 0.00 0.00 3.60 -0.04 31 0 79 0
29SEP26 77.50 P 4.53 4.53 4.53 4.43 -0.03 31 1 255 +1
29SEP26 80.00 P 0.00 0.00 0.00 5.39 0.00 30 0 767 0
29SEP26 82.50 P 0.00 0.00 0.00 6.50 +0.02 30 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 7.72 +0.02 30 0 602 0
29SEP26 87.50 P 0.00 0.00 0.00 9.09 +0.02 30 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.67 +0.02 30 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 12.34 +0.04 31 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.78 -0.23 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.38 +0.25 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 17.85 +0.63 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.27 -0.48 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.49 +0.21 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.02 -0.03 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.79 -0.07 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.03 -0.03 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.02 -0.51 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.09 +0.37 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.21 -0.30 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.91 -0.04 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.11 +0.60 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.66 -0.89 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.88 +0.48 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.17 -0.07 30 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 -0.09 30 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 -0.11 30 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.49 -0.12 30 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 0.71 -0.15 30 0 26 0
30DEC26 60.00 P 1.31 1.31 1.31 0.98 -0.18 30 3 70 0
30DEC26 62.50 P 0.00 0.00 0.00 1.35 -0.17 30 0 130 0
30DEC26 65.00 P 2.06 2.06 2.06 1.81 -0.18 30 15 35 +15
30DEC26 67.50 P 2.55 2.55 2.55 2.33 -0.19 30 10 134 -10
30DEC26 70.00 P 0.00 0.00 0.00 2.98 -0.17 30 0 115 0
30DEC26 72.50 P 0.00 0.00 0.00 3.73 -0.14 30 0 100 0
30DEC26 75.00 P 0.00 0.00 0.00 4.56 -0.13 30 0 43 0
30DEC26 77.50 P 0.00 0.00 0.00 5.49 -0.11 30 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 6.50 -0.11 30 0 65 0
30DEC26 82.50 P 0.00 0.00 0.00 7.65 -0.09 30 0 412 0
30DEC26 85.00 P 9.03 9.03 9.03 8.86 -0.14 30 1 479 0
30DEC26 87.50 P 0.00 0.00 0.00 10.29 -0.08 30 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 11.78 -0.07 30 0 130 0
30DEC26 92.50 P 0.00 0.00 0.00 13.39 -0.01 30 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 14.97 -0.17 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.64 +0.19 29 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 18.73 -0.29 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 20.01 -0.44 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.24 +0.20 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.01 +0.63 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.79 -0.08 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.08 -0.11 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.27 0.00 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.69 +0.27 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.57 -0.20 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 38.37 +0.42 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 40.77 +0.51 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.36 -0.38 29 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.97 +0.39 32 0 0 0
TOTAL PUT 971 47,678 +217
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$ 7.52
26FEB26 4.40 C 0.00 0.00 0.00 3.19 +0.01 174 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 3.04 -0.04 125 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.94 -0.03 120 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.87 -0.01 143 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.73 -0.05 92 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.64 -0.04 106 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.59 +0.01 138 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.33 -0.01 120 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.09 +0.01 112 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.79 -0.04 70 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.54 -0.04 60 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 1.32 0.00 67 0 47 0
26FEB26 6.50 C 0.00 0.00 0.00 1.07 -0.02 56 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.83 -0.02 48 0 61 0
26FEB26 7.00 C 0.00 0.00 0.00 0.59 -0.06 39 0 179 0
26FEB26 7.25 C 0.00 0.00 0.00 0.43 -0.01 43 0 590 0
26FEB26 7.50 C 0.20 0.20 0.20 0.28 -0.01 42 2 151 0
26FEB26 7.75 C 0.10 0.10 0.10 0.17 -0.01 41 4 311 0
26FEB26 8.00 C 0.00 0.00 0.00 0.10 0.00 42 0 458 0
26FEB26 8.25 C 0.00 0.00 0.00 0.06 0.00 43 0 113 0
26FEB26 8.50 C 0.02 0.02 0.02 0.03 0.00 43 14 22 +14
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 46 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.24 -0.06 101 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.15 -0.04 110 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.08 0.00 127 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.94 -0.04 89 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.89 +0.02 124 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.78 -0.02 115 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.68 +0.01 111 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.54 -0.05 75 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.49 -0.03 107 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.39 +0.01 104 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.19 +0.01 96 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.09 +0.01 93 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.95 -0.02 68 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.89 +0.01 86 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.79 -0.02 83 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.69 0.00 79 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.59 -0.03 76 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 2.35 +0.01 71 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 2.11 +0.01 66 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.86 -0.01 59 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.62 -0.01 53 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 1.38 0.00 48 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 1.17 0.00 47 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.91 -0.07 37 0 144 0
30MAR26 7.00 C 0.58 0.58 0.53 0.77 -0.04 42 65 784 +11
30MAR26 7.25 C 0.40 0.40 0.40 0.61 -0.02 41 15 200 +15
30MAR26 7.50 C 0.32 0.42 0.32 0.48 -0.01 42 40 400 0
30MAR26 7.75 C 0.27 0.27 0.25 0.37 -0.01 42 100 104 -84
30MAR26 8.00 C 0.16 0.16 0.16 0.28 -0.01 42 3 165 +3
30MAR26 8.25 C 0.00 0.00 0.00 0.21 -0.01 42 0 174 0
30MAR26 8.50 C 0.00 0.00 0.00 0.15 -0.01 41 0 86 0
30MAR26 8.75 C 0.00 0.00 0.00 0.11 -0.01 42 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 0.00 42 0 21 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 0.00 43 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 0.00 42 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.79 -0.02 62 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.69 -0.02 59 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.59 -0.03 57 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.38 -0.02 60 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.14 +0.04 56 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.90 +0.01 51 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.68 -0.02 49 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.45 0.00 45 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.26 -0.03 45 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.07 +0.01 44 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.88 -0.03 41 0 145 0
29APR26 7.25 C 0.00 0.00 0.00 0.74 -0.01 42 0 251 0
29APR26 7.50 C 0.00 0.00 0.00 0.61 -0.01 41 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.50 -0.01 41 0 45 0
29APR26 8.00 C 0.00 0.00 0.00 0.40 -0.01 41 0 49 0
29APR26 8.25 C 0.24 0.24 0.24 0.33 -0.01 42 1 50 -1
29APR26 8.50 C 0.00 0.00 0.00 0.26 -0.01 41 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.21 -0.01 42 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.13 0.00 42 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.80 -0.02 53 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.70 -0.04 50 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.61 -0.04 51 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.38 -0.02 49 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.14 -0.06 46 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.94 -0.01 47 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.68 -0.07 40 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.47 -0.05 39 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.29 -0.08 40 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.10 -0.03 39 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.96 -0.03 40 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.84 0.00 41 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.71 -0.01 41 0 15 0
28MAY26 7.75 C 0.00 0.00 0.00 0.60 -0.01 41 0 6 0
28MAY26 8.00 C 0.39 0.39 0.39 0.50 -0.01 41 8 8 +8
28MAY26 8.25 C 0.00 0.00 0.00 0.42 -0.01 41 0 0 0
28MAY26 8.50 C 0.35 0.35 0.35 0.35 -0.01 41 1 51 +1
28MAY26 8.75 C 0.00 0.00 0.00 0.29 -0.01 41 0 3 0
28MAY26 9.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.19 -0.01 41 0 50 0
28MAY26 9.50 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.59 -0.04 57 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.53 +0.01 66 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.39 0.00 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.28 -0.03 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.25 +0.02 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.11 +0.01 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.02 -0.01 52 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.91 -0.06 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.84 -0.02 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.75 -0.01 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.65 0.00 50 0 8 0
29JUN26 5.25 C 0.00 0.00 0.00 2.40 0.00 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.18 -0.02 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.98 +0.01 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.76 -0.04 42 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.58 +0.02 43 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.40 +0.02 42 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 1.21 -0.01 40 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 1.08 +0.02 42 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.93 0.00 41 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.80 -0.01 40 0 1,046 0
29JUN26 7.75 C 0.00 0.00 0.00 0.69 0.00 40 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.59 0.00 40 0 15 0
29JUN26 8.25 C 0.39 0.39 0.39 0.50 -0.01 40 10 67 +10
29JUN26 8.50 C 0.00 0.00 0.00 0.43 0.00 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.26 0.00 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 0.00 40 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 3.63 -0.01 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.53 -0.03 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.44 -0.02 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.37 0.00 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 3.26 -0.03 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.19 +0.01 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.09 0.00 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.00 0.00 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.91 0.00 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.80 -0.02 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.72 -0.02 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.51 -0.01 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.29 -0.04 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.11 0.00 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.94 0.00 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.74 -0.07 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.61 -0.03 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.44 -0.03 41 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.30 +0.01 41 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 1.16 -0.02 40 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 1.04 -0.01 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.93 -0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.83 -0.01 40 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.74 -0.01 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 0.00 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.52 -0.01 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 0.00 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.15 -0.03 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.08 -0.01 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.99 -0.02 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.90 -0.01 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.81 -0.03 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.62 0.00 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.42 -0.02 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.24 -0.01 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.04 -0.04 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.89 -0.02 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 0.00 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.57 -0.02 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.45 -0.03 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.33 0.00 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.22 -0.01 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.11 -0.02 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 1.01 0.00 40 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.92 0.00 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.84 -0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.76 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.70 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 -0.02 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 0.00 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 -0.01 40 0 0 0
TOTAL CALL 263 10,231 -23
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 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 67 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 327 0
26FEB26 6.25 P 0.01 0.01 0.01 0.01 0.00 49 8 124 -8
26FEB26 6.50 P 0.03 0.03 0.02 0.02 +0.01 46 53 541 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 +0.01 44 0 374 0
26FEB26 7.00 P 0.15 0.15 0.08 0.08 +0.02 43 126 371 +66
26FEB26 7.25 P 0.18 0.25 0.15 0.14 +0.02 41 103 247 +60
26FEB26 7.50 P 0.40 0.41 0.33 0.24 +0.02 40 135 253 +70
26FEB26 7.75 P 0.00 0.00 0.00 0.39 +0.03 41 0 96 0
26FEB26 8.00 P 0.00 0.00 0.00 0.56 +0.02 39 0 38 0
26FEB26 8.25 P 0.00 0.00 0.00 0.77 +0.07 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.00 +0.06 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.24 +0.04 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.23 +0.03 0 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 95 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 58 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 0.00 0.00 0.00 0.01 0.00 50 0 53 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 42 0 325 0
30MAR26 6.25 P 0.07 0.07 0.07 0.06 +0.01 43 3 117 +3
30MAR26 6.50 P 0.15 0.15 0.15 0.09 +0.01 41 20 158 +20
30MAR26 6.75 P 0.15 0.15 0.15 0.15 +0.02 42 3 118 +3
30MAR26 7.00 P 0.31 0.31 0.29 0.22 +0.01 41 61 60 -9
30MAR26 7.25 P 0.00 0.00 0.00 0.31 +0.01 41 0 55 0
30MAR26 7.50 P 0.58 0.62 0.53 0.42 +0.01 40 53 86 +24
30MAR26 7.75 P 0.00 0.00 0.00 0.57 +0.02 41 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.72 +0.01 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.88 +0.03 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.07 -0.02 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.28 -0.02 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.50 0.00 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.77 +0.02 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.00 -0.01 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.25 0.00 46 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 0.02 +0.01 44 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 25 0
29APR26 5.75 P 0.00 0.00 0.00 0.05 +0.01 43 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.12 +0.01 42 0 99 0
29APR26 6.50 P 0.00 0.00 0.00 0.17 +0.01 42 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.24 +0.02 42 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.42 +0.01 41 0 347 0
29APR26 7.50 P 0.66 0.66 0.56 0.54 +0.01 41 4 218 +2
29APR26 7.75 P 0.00 0.00 0.00 0.67 +0.01 40 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 0.83 +0.01 40 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 0.98 -0.01 39 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.18 -0.01 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.35 -0.03 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.61 +0.01 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.80 +0.05 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.03 +0.02 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.29 +0.01 45 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28MAY26 5.75 P 0.12 0.12 0.12 0.08 +0.01 41 25 25 +25
28MAY26 6.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.17 +0.01 41 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.31 +0.02 41 0 200 0
28MAY26 7.00 P 0.00 0.00 0.00 0.39 0.00 40 0 200 0
28MAY26 7.25 P 0.00 0.00 0.00 0.50 +0.01 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.62 +0.01 40 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 0.76 +0.02 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.91 +0.02 40 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 1.11 +0.03 42 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.26 +0.06 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.44 +0.04 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.70 +0.08 44 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.87 +0.07 41 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.09 0.00 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.30 -0.01 41 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 40 0 80 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 +0.01 40 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.22 +0.02 41 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.29 +0.02 41 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.37 +0.02 40 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.46 +0.01 40 0 274 0
29JUN26 7.25 P 0.00 0.00 0.00 0.57 +0.01 40 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 0.69 +0.01 40 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 0.83 +0.02 39 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.98 +0.01 39 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.15 +0.02 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.30 -0.02 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.49 +0.03 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.70 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.92 +0.01 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.12 -0.01 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.35 +0.01 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 +0.01 38 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 +0.02 41 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.36 +0.02 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.45 +0.02 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 +0.01 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 +0.01 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 +0.01 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 +0.02 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 +0.01 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 +0.01 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 +0.02 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 0.00 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.86 +0.04 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.06 +0.04 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 -0.02 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.46 0.00 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30DEC26 4.70 P 0.15 0.15 0.15 0.10 0.00 40 4 4 +4
30DEC26 4.80 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 +0.01 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.48 +0.02 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 +0.02 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.66 0.00 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.77 +0.02 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 +0.02 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 +0.02 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 +0.03 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.31 +0.03 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 +0.03 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 +0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 +0.03 40 0 0 0
30DEC26 9.00 P 2.20 2.20 2.20 2.01 +0.10 40 3 3 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 +0.04 40 0 0 0
30DEC26 9.50 P 2.40 2.40 2.40 2.39 +0.10 41 2 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.57 +0.01 40 0 0 0
TOTAL PUT 603 14,137 +260
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$ 105.70
26FEB26 77.50 C 0.00 0.00 0.00 28.30 +3.98 49 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 25.81 +3.96 49 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 23.32 +3.91 47 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 20.86 +3.84 48 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 18.42 +3.72 48 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 16.04 +3.55 48 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 13.75 +3.33 48 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 11.57 +3.11 48 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 9.28 +2.46 44 0 15 0
26FEB26 100.00 C 6.48 6.60 6.48 7.53 +2.21 46 5 83 -2
26FEB26 102.50 C 5.35 5.35 5.35 5.93 +1.85 46 10 40 -10
26FEB26 105.00 C 5.00 5.00 5.00 4.55 +1.45 46 4 87 +4
26FEB26 107.50 C 3.61 4.07 3.49 3.44 +1.18 47 23 83 +17
26FEB26 110.00 C 2.46 3.00 2.46 2.57 +0.92 48 27 60 +8
26FEB26 112.50 C 1.68 2.00 1.68 1.89 +0.71 48 8 51 0
26FEB26 115.00 C 1.47 1.68 1.47 1.34 +0.53 49 35 82 +28
26FEB26 117.50 C 1.10 1.26 1.10 0.91 +0.36 48 8 49 -2
26FEB26 120.00 C 0.91 0.95 0.86 0.61 +0.25 48 12 70 +1
26FEB26 122.50 C 0.00 0.00 0.00 0.40 +0.17 48 0 40 0
26FEB26 125.00 C 0.00 0.00 0.00 0.25 +0.10 48 0 21 0
26FEB26 127.50 C 0.40 0.40 0.40 0.16 +0.06 48 1 16 +1
26FEB26 130.00 C 0.00 0.00 0.00 0.10 +0.04 48 0 24 0
26FEB26 132.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 34 0
26FEB26 135.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 2 0 -2
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR26 77.50 C 0.00 0.00 0.00 28.90 +3.58 54 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.60 +3.50 54 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 24.37 +3.41 54 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 22.21 +3.43 54 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 20.14 +3.28 54 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 18.17 +3.12 54 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 16.31 +2.96 54 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 14.56 +2.78 54 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 12.73 +2.46 52 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 11.22 +2.18 52 0 7 0
30MAR26 102.50 C 0.00 0.00 0.00 9.73 +1.93 52 0 19 0
30MAR26 105.00 C 7.48 8.70 7.48 8.51 +1.78 52 5 8 +4
30MAR26 107.50 C 0.00 0.00 0.00 7.41 +1.55 52 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 6.45 +1.42 53 0 50 0
30MAR26 112.50 C 0.00 0.00 0.00 5.59 +1.28 53 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.85 +1.15 53 0 49 0
30MAR26 117.50 C 4.77 4.77 4.32 4.19 +1.07 54 8 91 0
30MAR26 120.00 C 4.20 4.20 4.20 3.63 +1.00 54 20 90 +3
30MAR26 122.50 C 0.00 0.00 0.00 3.09 +0.89 54 0 78 0
30MAR26 125.00 C 2.90 2.90 2.90 2.61 +0.78 54 1 91 +1
30MAR26 127.50 C 0.00 0.00 0.00 2.19 +0.67 54 0 0 0
30MAR26 130.00 C 2.25 2.25 2.25 1.83 +0.61 54 10 10 +10
30MAR26 132.50 C 0.00 0.00 0.00 1.53 +0.49 54 0 16 0
30MAR26 135.00 C 1.70 1.72 1.70 1.27 +0.44 54 2 14 +2
30MAR26 137.50 C 1.30 1.48 1.30 1.02 +0.34 54 9 9 +9
30MAR26 140.00 C 0.00 0.00 0.00 0.87 +0.30 54 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.70 +0.25 54 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.59 +0.22 54 2 9 +2
29APR26 77.50 C 0.00 0.00 0.00 29.86 +3.58 55 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.74 +3.49 55 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 25.70 +3.38 55 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 23.74 +3.27 55 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 21.86 +3.14 55 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 20.07 +3.00 55 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 18.38 +2.86 55 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 16.79 +2.73 55 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 15.00 +2.52 53 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 13.47 +1.92 53 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 12.28 +1.98 53 0 15 0
29APR26 105.00 C 11.30 11.30 11.30 11.10 +1.85 53 2 12 +2
29APR26 107.50 C 0.00 0.00 0.00 10.10 +1.80 54 0 18 0
29APR26 110.00 C 0.00 0.00 0.00 9.07 +1.62 54 0 49 0
29APR26 112.50 C 0.00 0.00 0.00 8.23 +1.55 55 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 7.44 +1.43 55 0 30 0
29APR26 117.50 C 0.00 0.00 0.00 6.65 +1.32 55 0 43 0
29APR26 120.00 C 5.90 5.90 5.90 6.01 +1.29 55 2 40 +2
29APR26 122.50 C 0.00 0.00 0.00 5.41 +1.24 56 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 4.77 +1.09 55 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 4.27 +1.03 56 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 3.78 +0.93 56 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 3.34 +0.91 55 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 2.95 +0.82 55 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 2.52 +0.66 55 0 0 0
29APR26 140.00 C 2.75 2.75 2.75 2.22 +0.59 55 10 10 +10
29APR26 142.50 C 0.00 0.00 0.00 1.95 +0.53 55 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.72 +0.48 55 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 30.76 +3.49 54 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 28.75 +3.38 54 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 26.83 +3.29 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.97 +3.17 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.20 +3.06 54 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.52 +2.95 54 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.92 +2.82 54 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 18.40 +2.69 54 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.77 +2.31 53 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 15.73 +2.49 55 0 145 0
28MAY26 102.50 C 0.00 0.00 0.00 14.15 +2.09 53 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 12.98 +1.95 53 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 11.92 +1.83 54 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 10.96 +1.74 54 0 25 0
28MAY26 112.50 C 0.00 0.00 0.00 10.06 +1.63 54 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 9.25 +1.54 55 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 8.50 +1.49 55 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.76 +1.42 55 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 7.15 +1.42 55 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 6.49 +1.31 55 0 2 0
28MAY26 127.50 C 0.00 0.00 0.00 5.89 +1.35 55 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 5.33 +1.24 55 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 4.69 +1.01 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.78 +3.32 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 29.88 +3.22 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 28.05 +3.12 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.29 +3.00 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.61 +2.89 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.01 +2.78 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 21.48 +2.66 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.03 +2.55 54 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 18.66 +2.44 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.36 +2.42 54 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 16.13 +2.17 54 0 0 0
29JUN26 105.00 C 15.00 15.00 15.00 14.73 +1.80 53 1 4 +1
29JUN26 107.50 C 0.00 0.00 0.00 13.81 +1.95 54 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 12.84 +1.74 54 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 11.92 +1.64 54 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 10.99 +1.46 54 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 10.20 +1.37 54 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 9.56 +1.39 55 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 8.88 +1.36 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 8.24 +1.33 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 7.59 +1.24 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 6.99 +1.33 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 6.44 +1.24 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.75 +0.98 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.29 +0.92 54 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 4.86 +0.85 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.47 +0.80 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 4.10 +0.74 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.71 +3.26 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.02 +3.18 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.40 +3.11 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.83 +3.02 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.33 +2.94 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.89 +2.85 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.51 +2.77 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.19 +2.68 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.93 +2.59 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.73 +2.51 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 20.58 +2.44 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 19.49 +2.18 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 18.15 +1.77 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 17.41 +1.90 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.51 +1.83 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 15.66 +1.76 55 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 14.86 +1.70 55 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 14.10 +1.64 55 0 23 0
29SEP26 122.50 C 0.00 0.00 0.00 13.39 +1.64 55 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 12.71 +1.63 56 0 10 0
29SEP26 127.50 C 0.00 0.00 0.00 12.08 +1.64 56 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 11.46 +1.62 56 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 10.83 +1.83 56 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 10.23 +1.75 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.38 +1.39 55 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 8.86 +1.33 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 8.36 +1.26 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.90 +1.21 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.07 +3.20 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.50 +3.13 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.99 +3.06 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.53 +2.98 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.13 +2.91 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.78 +2.84 54 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 28.49 +2.77 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.24 +2.69 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.05 +2.62 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.90 +2.54 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.80 +2.50 54 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 22.54 +2.14 53 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 21.74 +2.13 54 0 15 0
30DEC26 110.00 C 21.50 21.50 21.50 20.60 +1.80 54 1 2 +1
30DEC26 112.50 C 0.00 0.00 0.00 19.70 +1.71 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.11 +1.90 54 0 0 0
30DEC26 117.50 C 18.50 18.50 18.50 18.30 +1.84 54 1 1 0
30DEC26 120.00 C 0.00 0.00 0.00 17.62 +1.84 55 0 11 0
30DEC26 122.50 C 0.00 0.00 0.00 16.90 +1.85 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.21 +1.86 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.54 +1.85 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.85 +1.80 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 14.18 +1.73 55 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 13.55 +1.68 55 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 12.94 +1.95 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.37 +1.88 55 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.47 +1.47 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.96 +1.42 54 0 0 0
TOTAL CALL 209 2,856 +90
26FEB26 77.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.02 -0.09 48 0 46 0
26FEB26 85.00 P 0.00 0.00 0.00 0.05 -0.16 48 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 0.12 -0.28 48 0 52 0
26FEB26 90.00 P 0.00 0.00 0.00 0.24 -0.46 48 0 36 0
26FEB26 92.50 P 0.00 0.00 0.00 0.45 -0.69 48 0 21 0
26FEB26 95.00 P 0.98 0.98 0.90 0.77 -0.98 48 3 37 0
26FEB26 97.50 P 1.53 1.53 1.37 1.25 -1.30 49 16 36 +16
26FEB26 100.00 P 2.69 2.69 1.82 1.94 -1.64 49 40 88 -9
26FEB26 102.50 P 3.74 3.74 2.93 2.85 -1.99 49 20 62 +10
26FEB26 105.00 P 3.94 3.94 3.94 3.99 -2.42 49 1 27 +1
26FEB26 107.50 P 0.00 0.00 0.00 5.36 -2.83 50 0 25 0
26FEB26 110.00 P 0.00 0.00 0.00 6.96 -3.15 50 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 8.79 -3.04 51 0 35 0
26FEB26 115.00 P 0.00 0.00 0.00 10.80 -3.18 53 0 49 0
26FEB26 117.50 P 0.00 0.00 0.00 12.57 -3.66 48 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 14.79 -3.76 48 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 17.09 -3.85 48 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 19.46 -3.91 48 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 21.87 -3.95 48 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 24.33 -3.97 48 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 26.81 -3.99 49 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 29.30 -4.00 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 31.80 -4.00 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 34.30 -4.00 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 36.80 -4.00 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 39.30 -4.00 0 0 0 0
30MAR26 77.50 P 0.59 0.59 0.59 0.41 -0.26 54 2 2 0
30MAR26 80.00 P 0.00 0.00 0.00 0.60 -0.36 54 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 0.89 -0.46 54 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 1.24 -0.59 54 0 20 0
30MAR26 87.50 P 0.00 0.00 0.00 1.67 -0.74 54 0 17 0
30MAR26 90.00 P 0.00 0.00 0.00 2.20 -0.88 54 0 525 0
30MAR26 92.50 P 0.00 0.00 0.00 2.86 -0.93 54 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 3.63 -1.06 54 0 45 0
30MAR26 97.50 P 4.60 4.60 4.60 4.50 -1.22 55 2 31 0
30MAR26 100.00 P 5.50 5.50 5.50 5.54 -1.48 55 10 25 -7
30MAR26 102.50 P 0.00 0.00 0.00 6.67 -1.66 55 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 7.94 -1.90 55 0 44 0
30MAR26 107.50 P 0.00 0.00 0.00 9.35 -2.03 55 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 10.83 -2.27 56 0 28 0
30MAR26 112.50 P 0.00 0.00 0.00 12.50 -2.37 56 0 2 0
30MAR26 115.00 P 0.00 0.00 0.00 14.22 -2.55 57 0 16 0
30MAR26 117.50 P 0.00 0.00 0.00 16.07 -2.71 57 0 77 0
30MAR26 120.00 P 17.10 17.10 17.10 17.91 -2.96 57 1 92 +1
30MAR26 122.50 P 0.00 0.00 0.00 19.88 -2.03 57 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 22.08 -2.65 59 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 24.06 -2.88 58 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 26.23 -2.96 59 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 28.59 -2.90 61 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 30.19 -3.62 54 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 32.50 -3.68 54 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 34.83 -3.74 54 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 37.19 -3.80 53 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 39.58 -3.84 54 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 1.19 -0.42 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 1.57 -0.51 55 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 2.01 -0.68 55 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 2.54 -0.76 55 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 3.24 -0.77 55 0 21 0
29APR26 90.00 P 0.00 0.00 0.00 3.83 -0.99 55 0 18 0
29APR26 92.50 P 0.00 0.00 0.00 4.65 -1.07 55 0 22 0
29APR26 95.00 P 0.00 0.00 0.00 5.68 -1.11 56 0 3 0
29APR26 97.50 P 0.00 0.00 0.00 6.57 -1.36 55 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 7.63 -1.55 55 0 58 0
29APR26 102.50 P 0.00 0.00 0.00 8.95 -1.58 56 0 36 0
29APR26 105.00 P 0.00 0.00 0.00 10.21 -1.87 56 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 11.61 -2.01 56 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 13.06 -2.14 56 0 17 0
29APR26 112.50 P 0.00 0.00 0.00 14.66 -2.35 56 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 16.59 -2.11 57 0 30 0
29APR26 117.50 P 0.00 0.00 0.00 18.30 -2.69 58 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 20.20 -2.40 58 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 22.07 -2.50 58 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 24.01 -2.63 59 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 25.34 -3.02 55 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 27.34 -3.14 55 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 29.45 -3.19 55 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 31.56 -3.30 55 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 33.72 -3.37 55 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 35.94 -3.43 55 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 38.17 -3.52 55 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 40.44 -3.56 55 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 1.93 -0.52 54 0 0 0
28MAY26 80.00 P 2.50 2.50 2.50 2.41 -0.58 54 2 2 +2
28MAY26 82.50 P 0.00 0.00 0.00 2.95 -0.79 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 3.60 -0.78 54 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 4.33 -0.97 54 0 31 0
28MAY26 90.00 P 0.00 0.00 0.00 5.06 -0.99 54 0 47 0
28MAY26 92.50 P 0.00 0.00 0.00 6.00 -1.10 54 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 6.95 -1.25 54 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 8.09 -1.30 55 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 9.20 -1.47 55 0 154 0
28MAY26 102.50 P 0.00 0.00 0.00 10.52 -1.53 55 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 11.81 -1.72 55 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 13.21 -1.86 55 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 14.71 -1.99 55 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 16.30 -1.97 55 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 17.96 -2.01 55 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 19.35 -2.45 54 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 21.08 -2.55 54 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 22.91 -2.62 54 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 24.74 -2.77 54 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 26.66 -2.84 54 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 29.32 -2.63 58 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 30.63 -3.04 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.78 -0.65 54 0 20 0
29JUN26 80.00 P 0.00 0.00 0.00 3.33 -0.81 54 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.00 -0.81 54 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 4.71 -0.84 54 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 5.56 -0.86 54 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 6.42 -1.12 54 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 7.45 -1.15 55 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 8.49 -1.26 55 0 41 0
29JUN26 97.50 P 0.00 0.00 0.00 9.61 -1.37 55 0 25 0
29JUN26 100.00 P 0.00 0.00 0.00 10.81 -1.48 55 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 12.09 -1.59 55 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 13.45 -1.69 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.71 -1.97 54 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 16.24 -2.04 55 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 17.96 -1.99 55 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 19.59 -2.10 56 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 21.29 -1.82 56 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 22.59 -2.58 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 24.37 -2.65 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 26.21 -2.68 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 28.06 -2.82 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 29.95 -2.93 54 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 31.94 -2.95 54 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 33.94 -3.03 54 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 35.95 -3.15 54 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 38.03 -3.20 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 40.16 -3.21 54 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 42.29 -3.30 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.20 -0.70 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.95 -0.83 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.80 -0.68 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.52 -0.86 54 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 8.53 -0.92 54 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 9.52 -1.02 54 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 10.57 -1.15 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.72 -1.21 54 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.94 -1.45 54 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 14.34 -1.42 55 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 15.70 -1.49 55 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.11 -1.57 55 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 18.57 -1.66 55 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 20.10 -1.73 55 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 21.67 -1.81 55 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 23.30 -1.88 55 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 24.98 -1.95 55 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 26.70 -2.02 55 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 28.47 -1.91 56 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 29.88 -2.37 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.69 -2.44 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 33.56 -2.45 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 35.44 -2.46 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 37.32 -2.60 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 39.21 -2.73 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 41.22 -2.75 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 43.25 -2.76 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.27 -2.80 55 0 0 0
30DEC26 77.50 P 6.60 6.68 6.60 7.00 -0.86 54 4 22 0
30DEC26 80.00 P 0.00 0.00 0.00 7.93 -0.88 54 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 8.88 -0.62 54 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 9.83 -0.73 54 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.78 -1.01 54 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 11.68 -1.10 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.83 -1.13 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.04 -1.22 53 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 15.27 -1.29 53 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 16.66 -1.63 53 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 18.05 -1.70 53 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 19.77 -1.49 54 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 21.26 -1.56 54 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 22.80 -1.63 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 24.39 -1.68 54 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.00 -1.77 55 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 27.68 -1.81 55 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 29.36 -1.90 55 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 31.13 -1.94 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 32.91 -1.73 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.72 -1.81 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.58 -2.10 55 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 38.46 -2.16 55 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.37 -2.22 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 42.31 -2.27 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.29 -2.30 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.28 -2.36 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 48.31 -2.39 56 0 8 0
TOTAL PUT 101 3,145 +14
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$ 160.50
13FEB26 132.50 C 0.00 0.00 0.00 28.03 +1.84 0 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 25.53 +1.90 0 0 0 0
13FEB26 137.50 C 0.00 0.00 0.00 23.03 +1.97 0 0 0 0
13FEB26 140.00 C 0.00 0.00 0.00 20.85 +2.35 95 0 2 0
13FEB26 142.50 C 0.00 0.00 0.00 18.04 +2.07 48 0 0 0
13FEB26 145.00 C 0.00 0.00 0.00 15.55 +2.07 46 0 0 0
13FEB26 147.50 C 0.00 0.00 0.00 13.49 +2.42 71 0 10 0
13FEB26 150.00 C 11.17 11.17 11.17 10.73 +1.92 49 20 101 +20
13FEB26 152.50 C 0.00 0.00 0.00 8.66 +1.90 55 0 116 0
13FEB26 155.00 C 6.00 8.17 6.00 6.43 +1.46 49 13 358 +1
13FEB26 157.50 C 4.40 5.96 4.38 4.44 +0.95 46 94 1,257 +32
13FEB26 160.00 C 2.56 4.50 2.50 2.95 +0.62 46 1,686 1,563 +81
13FEB26 162.50 C 1.63 3.15 1.63 1.90 +0.42 47 2,909 1,195 -91
13FEB26 165.00 C 1.00 2.09 1.00 1.13 +0.24 47 1,469 3,142 +177
13FEB26 167.50 C 0.69 1.28 0.64 0.61 +0.11 47 893 3,704 -45
13FEB26 170.00 C 0.45 0.85 0.34 0.30 +0.03 47 551 2,590 +143
13FEB26 172.50 C 0.34 0.50 0.26 0.14 0.00 47 42 3,747 -25
13FEB26 175.00 C 0.23 0.30 0.14 0.06 -0.01 47 112 986 +44
13FEB26 177.50 C 0.17 0.20 0.13 0.03 0.00 48 110 363 -80
13FEB26 180.00 C 0.00 0.00 0.00 0.01 -0.01 48 5 479 0
13FEB26 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
13FEB26 185.00 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
13FEB26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
13FEB26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
13FEB26 192.50 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
20FEB26 132.50 C 0.00 0.00 0.00 28.11 +1.80 41 0 0 0
20FEB26 135.00 C 0.00 0.00 0.00 25.62 +1.99 40 0 0 0
20FEB26 137.50 C 0.00 0.00 0.00 23.15 +1.90 41 0 0 0
20FEB26 140.00 C 0.00 0.00 0.00 20.93 +2.14 52 0 0 0
20FEB26 142.50 C 0.00 0.00 0.00 18.83 +2.44 57 0 0 0
20FEB26 145.00 C 0.00 0.00 0.00 15.71 +1.63 32 0 0 0
20FEB26 147.50 C 0.00 0.00 0.00 13.49 +1.70 37 0 0 0
20FEB26 150.00 C 12.66 12.66 12.66 11.48 +1.70 41 1 41 +1
20FEB26 152.50 C 10.45 11.00 10.45 9.31 +1.35 38 2 54 0
20FEB26 155.00 C 8.35 8.35 7.77 7.47 +1.11 38 2 46 +1
20FEB26 157.50 C 7.24 7.25 6.43 6.08 +1.08 41 377 481 +377
20FEB26 160.00 C 4.00 5.87 4.00 4.68 +0.85 41 148 401 +108
20FEB26 162.50 C 3.50 4.33 3.33 3.53 +0.67 41 38 857 +26
20FEB26 165.00 C 2.58 3.50 2.58 2.69 +0.61 42 92 228 +68
20FEB26 167.50 C 1.73 2.80 1.73 1.92 +0.44 42 83 666 +6
20FEB26 170.00 C 1.29 2.10 1.29 1.34 +0.31 41 131 2,620 +54
20FEB26 172.50 C 0.75 1.55 0.75 0.91 +0.21 41 256 1,370 +33
20FEB26 175.00 C 0.88 1.20 0.80 0.60 +0.14 41 99 639 +41
20FEB26 177.50 C 0.65 0.80 0.60 0.39 +0.09 41 79 324 +19
20FEB26 180.00 C 0.54 0.67 0.45 0.24 - 41 221 217 -
26FEB26 80.00 C 0.00 0.00 0.00 80.56 +1.24 0 0 925 0
26FEB26 82.50 C 0.00 0.00 0.00 79.38 +3.87 205 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 77.13 +3.58 205 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 73.09 +2.40 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 70.61 +2.42 0 0 250 0
26FEB26 92.50 C 0.00 0.00 0.00 68.11 +1.35 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 65.95 +2.34 129 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 64.62 +3.90 167 0 0 0
26FEB26 100.00 C 61.48 61.48 61.48 62.14 +3.98 160 30 73 +30
26FEB26 102.50 C 0.00 0.00 0.00 58.78 +3.24 127 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 55.63 +2.39 0 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 53.13 +2.38 0 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 50.64 +2.56 57 0 5 0
26FEB26 112.50 C 0.00 0.00 0.00 49.58 +2.79 126 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 45.64 +2.34 0 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 44.44 +3.24 110 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 40.75 +2.82 64 0 34 0
26FEB26 122.50 C 0.00 0.00 0.00 38.25 +2.67 60 0 92 0
26FEB26 125.00 C 37.60 37.60 36.74 36.74 +3.66 89 100 60 +20
26FEB26 127.50 C 0.00 0.00 0.00 34.18 +3.57 82 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 31.22 +2.83 66 0 10 0
26FEB26 132.50 C 0.00 0.00 0.00 28.39 +1.86 51 0 14 0
26FEB26 135.00 C 25.71 25.71 25.71 26.61 +2.96 64 9 610 0
26FEB26 137.50 C 0.00 0.00 0.00 24.14 +2.46 60 0 3 0
26FEB26 140.00 C 0.00 0.00 0.00 21.73 +2.38 56 0 1,106 0
26FEB26 142.50 C 0.00 0.00 0.00 19.40 +2.33 53 0 645 0
26FEB26 145.00 C 0.00 0.00 0.00 16.56 +1.57 43 0 1,738 0
26FEB26 147.50 C 0.00 0.00 0.00 14.48 +1.57 43 0 3,168 0
26FEB26 150.00 C 13.65 13.65 12.64 12.71 +1.63 45 14 3,189 -6
26FEB26 152.50 C 11.00 11.00 11.00 10.74 +1.32 43 5 1,875 0
26FEB26 155.00 C 10.00 10.00 8.95 9.31 +1.40 45 9 1,982 -7
26FEB26 157.50 C 7.85 7.92 7.52 7.52 +1.02 43 94 2,608 +40
26FEB26 160.00 C 5.70 7.52 5.70 6.24 +0.88 44 1,571 7,989 +153
26FEB26 162.50 C 5.20 6.40 5.06 5.26 +0.93 45 713 3,239 +115
26FEB26 165.00 C 4.00 5.30 4.00 4.24 +0.79 45 1,445 12,465 +525
26FEB26 167.50 C 3.28 4.38 3.28 3.39 +0.67 45 1,546 3,482 +257
26FEB26 170.00 C 2.65 3.60 2.65 2.66 +0.54 45 5,409 6,708 -798
26FEB26 172.50 C 2.12 2.95 2.12 2.06 +0.43 45 218 3,138 +6
26FEB26 175.00 C 1.80 2.44 1.80 1.57 +0.34 45 1,114 15,942 -380
26FEB26 177.50 C 1.54 1.99 1.52 1.18 +0.25 44 241 2,672 -17
26FEB26 180.00 C 1.19 1.59 1.18 0.88 +0.19 44 667 8,162 +247
26FEB26 182.50 C 1.12 1.34 1.02 0.65 +0.15 44 417 2,066 +58
26FEB26 185.00 C 0.85 1.10 0.85 0.47 +0.11 44 188 2,762 +35
26FEB26 187.50 C 0.73 0.73 0.70 0.34 +0.08 44 13 3,236 +10
26FEB26 190.00 C 0.60 0.74 0.60 0.24 +0.05 44 69 4,618 -13
26FEB26 192.50 C 0.61 0.61 0.52 0.17 +0.04 44 17 1,921 0
26FEB26 195.00 C 0.55 0.55 0.39 0.12 +0.03 44 29 3,301 +6
26FEB26 197.50 C 0.40 0.40 0.40 0.08 +0.01 44 10 643 0
26FEB26 200.00 C 0.36 0.39 0.28 0.06 +0.01 45 108 2,774 -3
26FEB26 205.00 C 0.23 0.26 0.23 0.03 +0.01 45 18 853 +18
26FEB26 210.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,655 0
26FEB26 215.00 C 0.15 0.19 0.13 0.01 0.00 47 30 1,356 -3
26FEB26 220.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,594 0
26FEB26 225.00 C 0.07 0.08 0.07 0.01 0.00 54 55 173 +55
26FEB26 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 423 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 157 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 894 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 217 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 69 0 467 0
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 90 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 0.00 0.00 0.00 0.01 0.00 94 0 170 0
30MAR26 65.00 C 0.00 0.00 0.00 96.63 +3.20 144 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 94.12 +1.54 138 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 90.59 +2.42 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 88.59 +1.45 108 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 87.37 +3.09 140 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 83.52 +2.74 95 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 80.80 +1.48 58 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 79.38 +2.88 114 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 77.13 +3.58 115 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 73.57 +1.37 81 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 70.76 +0.47 0 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 69.16 +2.40 92 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 67.37 +2.21 101 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 64.67 +3.56 93 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 62.14 +3.76 89 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 59.75 +4.21 87 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 57.35 +4.00 84 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 55.04 +3.69 83 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 51.84 +1.98 69 0 4,030 0
30MAR26 112.50 C 0.00 0.00 0.00 49.58 +2.79 69 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 46.62 +1.78 58 0 1,287 0
30MAR26 117.50 C 0.00 0.00 0.00 44.44 +2.72 60 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 42.46 +2.60 63 0 2,931 0
30MAR26 122.50 C 0.00 0.00 0.00 40.01 +3.19 60 0 688 0
30MAR26 125.00 C 0.00 0.00 0.00 37.59 +2.56 57 0 6,494 0
30MAR26 127.50 C 0.00 0.00 0.00 34.19 +1.54 43 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 32.33 +2.31 48 0 15,400 0
30MAR26 132.50 C 0.00 0.00 0.00 30.61 +3.15 51 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 28.40 +2.64 50 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 25.48 +1.77 43 0 1,386 0
30MAR26 140.00 C 24.35 24.35 24.35 23.46 +1.73 43 1 11,446 0
30MAR26 142.50 C 0.00 0.00 0.00 21.35 +1.50 42 0 430 0
30MAR26 145.00 C 0.00 0.00 0.00 19.45 +1.39 42 0 4,396 0
30MAR26 147.50 C 18.80 18.80 18.80 17.89 +1.50 43 1 1,194 -1
30MAR26 150.00 C 16.50 16.85 16.50 16.18 +1.01 43 392 11,394 +389
30MAR26 152.50 C 14.21 14.21 14.21 14.65 +1.27 43 10 4,565 -10
30MAR26 155.00 C 14.13 14.29 12.85 13.19 +1.14 43 37 2,875 +2
30MAR26 157.50 C 12.50 12.60 11.80 11.90 +1.07 43 93 3,230 -22
30MAR26 160.00 C 11.00 12.00 10.50 10.66 +0.84 43 348 17,793 -5
30MAR26 162.50 C 9.09 10.77 9.09 9.68 +0.95 44 185 4,547 +7
30MAR26 165.00 C 8.60 9.75 8.60 8.67 +0.94 44 398 19,037 -174
30MAR26 167.50 C 7.24 8.50 7.24 7.74 +0.92 44 795 12,783 +540
30MAR26 170.00 C 6.60 7.91 6.56 6.83 +0.83 44 736 17,751 +229
30MAR26 172.50 C 6.55 7.07 6.17 6.00 +0.74 44 192 8,862 -33
30MAR26 175.00 C 5.88 6.40 5.50 5.26 +0.66 44 1,070 16,806 +75
30MAR26 177.50 C 4.90 5.69 4.84 4.59 +0.59 44 458 3,813 +58
30MAR26 180.00 C 4.19 5.15 4.19 3.99 +0.51 44 185 15,590 +30
30MAR26 182.50 C 4.32 4.58 3.93 3.47 +0.46 44 79 6,505 -20
30MAR26 185.00 C 3.42 3.89 3.42 3.00 +0.40 44 234 7,287 -49
30MAR26 187.50 C 3.67 3.67 3.16 2.58 +0.35 44 175 2,558 +145
30MAR26 190.00 C 3.05 3.33 2.81 2.22 +0.30 44 66 15,930 -11
30MAR26 192.50 C 3.00 3.00 2.77 1.90 +0.26 44 78 5,415 +66
30MAR26 195.00 C 2.15 2.69 2.15 1.63 +0.23 44 113 3,562 0
30MAR26 197.50 C 1.95 2.33 1.95 1.39 +0.20 44 80 1,230 -6
30MAR26 200.00 C 1.92 2.10 1.80 1.18 +0.17 44 100 14,514 +3
30MAR26 205.00 C 1.61 1.61 1.47 0.84 +0.12 44 217 2,489 +5
30MAR26 210.00 C 1.43 1.43 1.21 0.60 +0.09 44 64 3,009 +51
30MAR26 215.00 C 0.00 0.00 0.00 0.42 +0.06 44 0 3,338 0
30MAR26 220.00 C 0.00 0.00 0.00 0.29 +0.04 44 0 1,950 0
30MAR26 225.00 C 0.70 0.70 0.70 0.20 +0.03 44 4 2,745 +4
30MAR26 230.00 C 0.55 0.55 0.55 0.14 +0.02 44 50 840 0
30MAR26 235.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 414 0
30MAR26 240.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 4,775 0
30MAR26 245.00 C 0.37 0.37 0.37 0.05 +0.01 44 3 308 +3
30MAR26 250.00 C 0.32 0.32 0.32 0.03 0.00 44 1 963 +1
30MAR26 255.00 C 0.00 0.00 0.00 0.02 0.00 44 0 220 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 173 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 470 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 206 0
30MAR26 280.00 C 0.13 0.13 0.13 0.01 0.00 49 10 405 +10
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 50 0 203 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,607 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 53 0 149 0
30MAR26 300.00 C 0.06 0.07 0.06 0.01 0.00 54 10 880 +10
29APR26 80.00 C 0.00 0.00 0.00 80.98 +1.66 0 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 79.38 +2.88 86 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 77.13 +2.93 87 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 75.02 +2.82 89 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 72.68 +2.39 88 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 69.16 +2.08 68 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 67.93 +2.77 83 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 64.67 +3.56 70 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 62.14 +2.34 67 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 60.46 +3.59 73 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 57.94 +3.47 70 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 55.44 +3.99 67 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 51.84 +1.98 51 0 3 0
29APR26 112.50 C 0.00 0.00 0.00 49.89 +3.10 55 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 46.62 +1.78 42 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 44.44 +1.97 44 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 42.61 +1.84 48 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 40.90 +2.59 52 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 38.60 +3.47 51 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 36.36 +3.37 49 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 32.67 +1.02 38 0 4 0
29APR26 132.50 C 34.57 34.57 34.57 31.81 +2.84 46 1 1 +1
29APR26 135.00 C 0.00 0.00 0.00 28.40 +0.80 38 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 26.35 +1.94 37 0 84 0
29APR26 140.00 C 0.00 0.00 0.00 25.06 +1.93 41 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 23.99 +2.14 44 0 340 0
29APR26 145.00 C 0.00 0.00 0.00 22.44 +1.82 44 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 20.71 +2.79 44 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 18.53 +1.50 42 0 351 0
29APR26 152.50 C 0.00 0.00 0.00 17.19 +1.54 42 0 164 0
29APR26 155.00 C 16.00 16.00 16.00 15.70 +1.18 42 1 318 -1
29APR26 157.50 C 14.42 14.42 14.42 14.46 +1.30 42 2 235 0
29APR26 160.00 C 13.00 13.33 13.00 13.15 +0.98 42 15 1,907 -12
29APR26 162.50 C 12.66 13.32 12.30 12.06 +1.00 42 80 1,113 +79
29APR26 165.00 C 11.49 12.06 11.03 11.10 +0.96 42 34 2,629 +3
29APR26 167.50 C 11.09 11.25 10.24 10.18 +0.98 43 113 1,263 +23
29APR26 170.00 C 9.03 10.21 9.03 9.29 +0.97 43 91 2,745 -20
29APR26 172.50 C 9.52 9.52 9.11 8.41 +0.90 43 47 3,333 -30
29APR26 175.00 C 8.17 8.75 7.78 7.59 +0.82 43 96 1,650 +37
29APR26 177.50 C 7.84 7.84 7.42 6.84 +0.75 42 64 312 -21
29APR26 180.00 C 6.80 7.40 6.42 6.16 +0.69 42 6,093 10,564 +5,983
29APR26 182.50 C 6.15 6.15 6.15 5.53 +0.63 42 1 381 0
29APR26 185.00 C 5.65 6.21 5.45 4.96 +0.58 42 72 605 -58
29APR26 187.50 C 5.56 5.56 5.56 4.44 +0.53 42 30 394 -30
29APR26 190.00 C 5.13 5.18 4.70 3.96 +0.47 42 28 540 -1
29APR26 192.50 C 4.66 4.84 4.66 3.53 +0.43 42 41 273 +15
29APR26 195.00 C 3.72 4.45 3.72 3.15 +0.39 42 59 412 0
29APR26 197.50 C 3.93 3.93 3.93 2.80 +0.35 42 15 329 0
29APR26 200.00 C 3.37 3.64 3.30 2.48 +0.31 42 41 1,716 -9
29APR26 205.00 C 3.06 3.06 3.06 1.95 +0.26 42 15 911 0
29APR26 210.00 C 2.36 2.36 2.36 1.52 +0.20 42 1 794 0
29APR26 215.00 C 2.12 2.12 2.06 1.18 +0.16 42 11 181 +9
29APR26 220.00 C 1.79 1.90 1.70 0.91 +0.13 42 7 557 -2
29APR26 225.00 C 0.00 0.00 0.00 0.70 +0.10 42 0 527 0
29APR26 230.00 C 1.34 1.34 1.34 0.53 +0.07 42 1 500 0
29APR26 235.00 C 0.00 0.00 0.00 0.41 +0.06 42 0 382 0
29APR26 240.00 C 0.00 0.00 0.00 0.31 +0.05 42 0 181 0
29APR26 245.00 C 0.00 0.00 0.00 0.23 +0.03 42 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.18 +0.03 42 0 106 0
28MAY26 120.00 C 0.00 0.00 0.00 42.61 +1.83 39 0 190 0
28MAY26 122.50 C 0.00 0.00 0.00 41.15 +2.69 45 0 110 0
28MAY26 125.00 C 0.00 0.00 0.00 39.09 +2.54 45 0 40 0
28MAY26 127.50 C 0.00 0.00 0.00 37.22 +3.04 45 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 35.68 +3.88 47 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 32.75 +2.76 43 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 31.74 +3.89 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 29.23 +3.07 43 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 27.61 +3.12 44 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 24.78 +1.46 40 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 24.64 +3.23 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 22.00 +1.35 41 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 20.86 +1.61 42 0 53 0
28MAY26 152.50 C 0.00 0.00 0.00 19.50 +1.58 42 0 163 0
28MAY26 155.00 C 0.00 0.00 0.00 18.10 +1.44 42 0 516 0
28MAY26 157.50 C 16.96 16.96 16.96 16.69 +1.21 42 30 388 +30
28MAY26 160.00 C 15.82 16.76 15.50 15.54 +1.13 42 102 553 +102
28MAY26 162.50 C 14.49 15.34 14.49 14.56 +1.19 42 76 284 +46
28MAY26 165.00 C 13.49 13.49 13.49 13.57 +1.14 43 30 186 +30
28MAY26 167.50 C 0.00 0.00 0.00 12.63 +1.12 43 0 61 0
28MAY26 170.00 C 12.20 12.69 11.76 11.78 +1.18 43 26 165 0
28MAY26 172.50 C 0.00 0.00 0.00 10.90 +1.15 43 0 154 0
28MAY26 175.00 C 0.00 0.00 0.00 10.04 +1.08 43 0 64 0
28MAY26 177.50 C 10.13 10.17 9.96 9.24 +1.02 43 101 109 +79
28MAY26 180.00 C 8.80 8.80 8.80 8.49 +0.96 43 10 133 0
28MAY26 182.50 C 0.00 0.00 0.00 7.79 +0.90 43 0 112 0
28MAY26 185.00 C 8.38 8.38 7.80 7.14 +0.84 43 15 206 -11
28MAY26 187.50 C 0.00 0.00 0.00 6.54 +0.78 43 0 145 0
28MAY26 190.00 C 7.31 7.31 7.31 5.99 +0.74 43 10 194 -9
28MAY26 192.50 C 0.00 0.00 0.00 5.47 +0.68 43 0 33 0
28MAY26 195.00 C 0.00 0.00 0.00 5.00 +0.64 43 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 4.56 +0.60 43 0 9 0
28MAY26 200.00 C 5.03 5.30 5.03 4.15 +0.55 43 10 126 +1
28MAY26 205.00 C 4.48 4.48 4.48 3.44 +0.47 43 2 790 +2
28MAY26 210.00 C 0.00 0.00 0.00 2.84 +0.40 43 0 150 0
28MAY26 215.00 C 0.00 0.00 0.00 2.34 +0.35 43 0 137 0
28MAY26 220.00 C 3.29 3.29 3.23 1.92 +0.29 43 23 207 0
28MAY26 225.00 C 2.86 2.86 2.86 1.57 +0.25 43 60 90 +60
28MAY26 230.00 C 0.00 0.00 0.00 1.28 +0.21 43 0 32 0
28MAY26 235.00 C 0.00 0.00 0.00 1.04 +0.17 43 0 190 0
28MAY26 240.00 C 0.00 0.00 0.00 0.85 +0.15 43 0 34 0
28MAY26 245.00 C 1.63 1.63 1.58 0.69 +0.12 43 95 95 +95
28MAY26 250.00 C 1.56 1.56 1.42 0.56 +0.10 43 215 245 +215
29JUN26 80.00 C 0.00 0.00 0.00 82.90 +3.58 80 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 80.49 +3.88 77 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 77.13 +2.93 64 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 75.59 +3.39 72 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 72.68 +2.39 65 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 70.79 +3.54 68 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 68.16 +2.92 64 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 64.67 +2.58 51 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 63.43 +3.09 61 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 61.17 +3.65 60 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 58.47 +3.50 56 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 56.00 +2.67 53 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 53.98 +3.66 54 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 51.10 +3.50 49 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 48.61 +2.97 46 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 45.12 +2.14 37 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 42.61 +1.68 35 0 2,271 0
29JUN26 122.50 C 0.00 0.00 0.00 41.15 +1.77 40 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 39.09 +2.46 40 0 3,832 0
29JUN26 127.50 C 0.00 0.00 0.00 37.22 +1.77 40 0 1,119 0
29JUN26 130.00 C 0.00 0.00 0.00 36.00 +3.29 44 0 4,307 0
29JUN26 132.50 C 0.00 0.00 0.00 33.45 +2.30 41 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 31.74 +1.91 41 0 665 0
29JUN26 137.50 C 0.00 0.00 0.00 29.88 +2.24 41 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 28.92 +2.98 43 0 1,457 0
29JUN26 142.50 C 0.00 0.00 0.00 27.29 +2.68 43 0 2,868 0
29JUN26 145.00 C 0.00 0.00 0.00 25.99 +1.75 44 0 1,395 0
29JUN26 147.50 C 0.00 0.00 0.00 24.15 +1.94 43 0 1,406 0
29JUN26 150.00 C 0.00 0.00 0.00 22.30 +1.22 42 0 17,986 0
29JUN26 152.50 C 20.76 20.76 20.76 21.12 +1.56 42 1 318 0
29JUN26 155.00 C 0.00 0.00 0.00 19.68 +1.33 42 0 1,253 0
29JUN26 157.50 C 18.50 18.50 18.50 18.55 +1.34 42 1 1,505 -1
29JUN26 160.00 C 0.00 0.00 0.00 17.35 +1.00 42 0 10,141 0
29JUN26 162.50 C 0.00 0.00 0.00 16.29 +1.14 42 0 1,459 0
29JUN26 165.00 C 0.00 0.00 0.00 15.25 +1.09 42 0 2,027 0
29JUN26 167.50 C 14.46 14.46 14.46 14.38 +1.14 43 1 971 +1
29JUN26 170.00 C 13.58 13.58 13.50 13.45 +1.12 43 11 6,226 -9
29JUN26 172.50 C 0.00 0.00 0.00 12.54 +1.10 43 0 3,333 0
29JUN26 175.00 C 12.18 12.25 11.81 11.64 +1.02 43 12 8,106 0
29JUN26 177.50 C 11.10 11.34 11.10 10.80 +0.92 43 2 711 +1
29JUN26 180.00 C 10.80 11.34 10.43 10.07 +0.90 43 9 7,628 +5
29JUN26 182.50 C 9.80 9.80 9.80 9.35 +0.90 42 4 923 0
29JUN26 185.00 C 9.17 9.60 9.17 8.64 +0.80 42 15 7,393 -1
29JUN26 187.50 C 0.00 0.00 0.00 8.00 +0.72 42 0 712 0
29JUN26 190.00 C 7.78 8.32 7.78 7.44 +0.71 42 27 8,087 -2
29JUN26 192.50 C 0.00 0.00 0.00 6.89 +0.71 42 0 343 0
29JUN26 195.00 C 0.00 0.00 0.00 6.33 +0.61 42 0 409 0
29JUN26 197.50 C 0.00 0.00 0.00 5.85 +0.55 42 0 318 0
29JUN26 200.00 C 6.89 6.89 6.30 5.43 +0.54 42 3 1,558 +2
29JUN26 205.00 C 0.00 0.00 0.00 4.60 +0.48 42 0 743 0
29JUN26 210.00 C 0.00 0.00 0.00 3.92 +0.40 42 0 1,281 0
29JUN26 215.00 C 0.00 0.00 0.00 3.32 +0.38 42 0 2,261 0
29JUN26 220.00 C 0.00 0.00 0.00 2.80 +0.29 42 0 817 0
29JUN26 225.00 C 0.00 0.00 0.00 2.38 +0.29 42 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 1.98 +0.21 42 0 788 0
29JUN26 235.00 C 0.00 0.00 0.00 1.69 +0.20 42 0 1,223 0
29JUN26 240.00 C 0.00 0.00 0.00 1.40 +0.17 42 0 785 0
29JUN26 245.00 C 2.30 2.30 2.30 1.18 +0.13 42 7 950 0
29JUN26 250.00 C 0.00 0.00 0.00 0.99 +0.13 42 0 1,903 0
29JUN26 255.00 C 0.00 0.00 0.00 0.81 +0.08 42 0 922 0
29JUN26 260.00 C 0.00 0.00 0.00 0.69 +0.08 42 0 581 0
29JUN26 265.00 C 0.00 0.00 0.00 0.58 +0.09 42 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.48 +0.06 42 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.39 +0.04 42 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.32 +0.04 42 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.27 +0.03 42 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 1,751 0
29JUN26 295.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 92 0
29JUN26 300.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 321 0
29SEP26 80.00 C 0.00 0.00 0.00 82.90 +3.48 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 80.75 +3.64 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 77.13 +1.63 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 75.87 +3.46 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 72.98 +2.68 54 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 70.79 +3.05 53 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 68.16 +2.56 50 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 65.62 +2.44 48 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 64.24 +3.03 52 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 62.13 +3.28 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 59.14 +2.49 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 57.65 +3.10 50 0 0 0
29SEP26 110.00 C 54.60 54.60 54.60 55.50 +3.02 49 1 4 +1
29SEP26 112.50 C 0.00 0.00 0.00 53.23 +2.39 47 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 51.28 +2.64 47 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 49.17 +2.69 46 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 46.81 +1.98 45 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 45.34 +2.30 46 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 41.68 +1.37 40 0 98 0
29SEP26 127.50 C 0.00 0.00 0.00 41.67 +2.39 45 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 39.74 +2.07 44 0 360 0
29SEP26 132.50 C 0.00 0.00 0.00 37.72 +2.06 43 0 3 0
29SEP26 135.00 C 0.00 0.00 0.00 35.28 +1.31 41 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 34.68 +3.10 44 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 31.60 +1.54 40 0 353 0
29SEP26 142.50 C 0.00 0.00 0.00 30.97 +1.17 42 0 1,503 0
29SEP26 145.00 C 29.70 29.70 29.70 29.18 +1.33 41 30 2,529 +30
29SEP26 147.50 C 0.00 0.00 0.00 27.99 +1.09 41 0 2,440 0
29SEP26 150.00 C 0.00 0.00 0.00 27.33 +2.56 43 0 966 0
29SEP26 152.50 C 0.00 0.00 0.00 25.64 +1.13 42 0 1,670 0
29SEP26 155.00 C 24.58 24.58 24.58 25.08 +1.82 43 30 1,587 0
29SEP26 157.50 C 0.00 0.00 0.00 23.83 +1.75 43 1 1,109 0
29SEP26 160.00 C 22.27 22.27 22.27 22.32 +1.29 42 3 7,435 0
29SEP26 162.50 C 0.00 0.00 0.00 21.20 +1.22 42 0 426 0
29SEP26 165.00 C 20.50 20.50 20.50 20.38 +1.45 42 2 3,153 0
29SEP26 167.50 C 0.00 0.00 0.00 19.44 +1.55 43 1 1,316 0
29SEP26 170.00 C 0.00 0.00 0.00 18.45 +1.42 43 0 2,464 0
29SEP26 172.50 C 18.00 18.00 18.00 17.57 +1.40 43 1 476 +1
29SEP26 175.00 C 16.65 16.65 16.65 16.72 +1.41 43 2 6,694 0
29SEP26 177.50 C 0.00 0.00 0.00 15.86 +1.41 42 0 3,427 0
29SEP26 180.00 C 15.80 15.85 15.80 15.00 +1.32 42 2 5,642 +1
29SEP26 182.50 C 0.00 0.00 0.00 14.18 +1.19 42 0 335 0
29SEP26 185.00 C 0.00 0.00 0.00 13.50 +1.19 42 0 848 0
29SEP26 187.50 C 0.00 0.00 0.00 12.82 +1.19 42 0 584 0
29SEP26 190.00 C 12.80 12.80 12.72 12.13 +1.19 42 3 723 +2
29SEP26 192.50 C 0.00 0.00 0.00 11.45 +1.10 42 0 135 0
29SEP26 195.00 C 0.00 0.00 0.00 10.80 +0.98 42 0 190 0
29SEP26 197.50 C 0.00 0.00 0.00 10.27 +0.98 42 0 332 0
29SEP26 200.00 C 10.57 10.60 10.57 9.75 +0.98 42 150 6,029 0
29SEP26 205.00 C 10.02 10.02 10.02 8.70 +0.94 42 2 123 -2
29SEP26 210.00 C 0.00 0.00 0.00 7.75 +0.78 42 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 6.97 +0.79 42 0 216 0
29SEP26 220.00 C 0.00 0.00 0.00 6.18 +0.71 42 0 3,660 0
29SEP26 225.00 C 0.00 0.00 0.00 5.51 +0.61 42 0 653 0
29SEP26 230.00 C 0.00 0.00 0.00 4.94 +0.61 42 0 112 0
29SEP26 235.00 C 0.00 0.00 0.00 4.37 +0.55 42 0 1,029 0
29SEP26 240.00 C 0.00 0.00 0.00 3.88 +0.46 42 0 2,383 0
29SEP26 245.00 C 0.00 0.00 0.00 3.49 +0.47 42 0 156 0
29SEP26 250.00 C 0.00 0.00 0.00 3.09 +0.44 42 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 2.71 +0.33 42 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 2.44 +0.33 42 0 30 0
29SEP26 265.00 C 3.88 3.88 3.55 2.17 +0.33 42 9 284 +3
29SEP26 270.00 C 3.58 3.58 3.40 1.90 +0.31 42 6 191 +3
29SEP26 275.00 C 0.00 0.00 0.00 1.70 +0.28 42 0 160 0
29SEP26 280.00 C 0.00 0.00 0.00 1.52 +0.27 42 0 287 0
29SEP26 285.00 C 0.00 0.00 0.00 1.35 +0.24 42 0 357 0
29SEP26 290.00 C 2.50 2.50 2.50 1.17 +0.20 42 13 566 +13
29SEP26 295.00 C 0.00 0.00 0.00 1.05 +0.18 42 0 1 0
29SEP26 300.00 C 2.33 2.33 2.33 0.94 +0.16 42 1 157 +1
30DEC26 80.00 C 83.00 83.00 83.00 83.74 +3.00 57 1 6 0
30DEC26 82.50 C 0.00 0.00 0.00 80.75 +1.55 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 79.00 +3.31 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 76.20 +1.64 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 74.70 +3.58 53 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 72.48 +2.44 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 69.63 +2.57 48 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 66.54 +1.93 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 65.64 +3.41 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 63.45 +2.73 47 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 61.02 +2.10 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 59.72 +2.71 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 57.77 +2.39 47 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 55.48 +2.07 45 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 53.37 +2.40 44 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 51.68 +1.96 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 48.76 +1.55 41 0 36 0
30DEC26 122.50 C 0.00 0.00 0.00 47.54 +1.57 43 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 45.60 +2.09 42 0 26 0
30DEC26 127.50 C 0.00 0.00 0.00 42.90 +1.06 40 0 0 0
30DEC26 130.00 C 42.50 42.50 42.50 41.54 +1.28 40 1 15 0
30DEC26 132.50 C 0.00 0.00 0.00 39.75 +0.47 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 39.22 +1.89 42 0 8 0
30DEC26 137.50 C 0.00 0.00 0.00 37.70 +2.19 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 36.24 +1.97 42 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 34.51 +1.44 41 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 32.73 +1.82 40 0 19 0
30DEC26 147.50 C 32.80 32.80 32.80 32.42 +2.50 42 1 1,165 +1
30DEC26 150.00 C 0.00 0.00 0.00 31.62 +2.52 43 0 375 0
30DEC26 152.50 C 0.00 0.00 0.00 28.99 +0.28 40 0 136 0
30DEC26 155.00 C 0.00 0.00 0.00 28.30 +0.98 41 0 771 0
30DEC26 157.50 C 0.00 0.00 0.00 27.08 +0.83 41 0 402 0
30DEC26 160.00 C 26.04 26.50 26.04 25.37 +0.05 40 32 1,172 +31
30DEC26 162.50 C 0.00 0.00 0.00 25.36 +1.08 42 0 36 0
30DEC26 165.00 C 0.00 0.00 0.00 24.34 +1.07 42 0 392 0
30DEC26 167.50 C 0.00 0.00 0.00 23.42 +1.22 42 0 1,086 0
30DEC26 170.00 C 23.30 23.30 23.30 22.64 +1.37 42 1 8,299 -1
30DEC26 172.50 C 0.00 0.00 0.00 21.69 +1.26 42 0 969 0
30DEC26 175.00 C 21.58 21.58 20.80 20.80 +1.20 42 2 312 0
30DEC26 177.50 C 0.00 0.00 0.00 20.07 +1.31 42 0 527 0
30DEC26 180.00 C 19.60 19.60 19.46 19.30 +1.38 42 2 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 18.46 +1.37 42 0 38 0
30DEC26 185.00 C 0.00 0.00 0.00 17.63 +1.25 42 0 47 0
30DEC26 187.50 C 0.00 0.00 0.00 16.88 +1.16 42 0 34 0
30DEC26 190.00 C 0.00 0.00 0.00 16.22 +1.16 42 0 579 0
30DEC26 192.50 C 0.00 0.00 0.00 15.56 +1.16 42 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 14.89 +1.16 42 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 14.23 +1.16 42 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 13.57 +1.04 42 0 168 0
30DEC26 205.00 C 13.30 13.30 13.30 12.46 +0.95 42 5 23 +5
30DEC26 210.00 C 0.00 0.00 0.00 11.45 +0.96 42 0 186 0
30DEC26 215.00 C 0.00 0.00 0.00 10.43 +0.91 42 0 65 0
30DEC26 220.00 C 0.00 0.00 0.00 9.52 +0.76 42 0 120 0
30DEC26 225.00 C 0.00 0.00 0.00 8.76 +0.76 42 0 9 0
30DEC26 230.00 C 0.00 0.00 0.00 8.00 +0.76 42 0 13 0
30DEC26 235.00 C 0.00 0.00 0.00 7.25 +0.63 42 0 93 0
30DEC26 240.00 C 0.00 0.00 0.00 6.67 +0.60 42 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 6.12 +0.59 42 0 11 0
30DEC26 250.00 C 6.95 6.95 6.95 5.57 +0.59 42 2 29 +1
30DEC26 255.00 C 0.00 0.00 0.00 5.03 +0.45 42 0 90 0
30DEC26 260.00 C 0.00 0.00 0.00 4.64 +0.44 42 0 25 0
30DEC26 265.00 C 0.00 0.00 0.00 4.26 +0.44 42 0 177 0
30DEC26 270.00 C 5.21 5.21 5.21 3.88 +0.44 42 5 106 +5
30DEC26 275.00 C 0.00 0.00 0.00 3.50 +0.35 42 0 190 0
30DEC26 280.00 C 4.80 4.82 4.80 3.13 +0.23 41 9 19 +8
30DEC26 285.00 C 0.00 0.00 0.00 2.88 +0.24 41 0 1 0
30DEC26 290.00 C 4.29 4.29 4.29 2.71 +0.33 42 5 5 0
30DEC26 295.00 C 0.00 0.00 0.00 2.45 +0.29 42 0 5 0
30DEC26 300.00 C 3.71 3.71 3.71 2.22 +0.23 42 20 1,601 +20
TOTAL CALL 37,957 696,811 +9,361
13FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
13FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 71 0 386 0
13FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
13FEB26 140.00 P 0.02 0.03 0.02 0.01 -0.01 57 65 808 -12
13FEB26 142.50 P 0.00 0.00 0.00 0.01 -0.05 50 0 1,499 0
13FEB26 145.00 P 0.08 0.10 0.07 0.02 -0.12 47 142 907 +100
13FEB26 147.50 P 0.14 0.17 0.12 0.06 -0.25 47 90 2,332 -23
13FEB26 150.00 P 0.35 0.35 0.22 0.16 -0.46 47 237 2,366 +21
13FEB26 152.50 P 0.76 0.76 0.36 0.38 -0.71 47 257 1,505 +49
13FEB26 155.00 P 1.28 1.28 0.66 0.80 -1.03 47 656 1,730 +100
13FEB26 157.50 P 2.00 2.00 1.10 1.50 -1.36 47 780 813 +199
13FEB26 160.00 P 3.20 3.20 1.90 2.53 -1.67 48 1,163 859 +416
13FEB26 162.50 P 3.54 4.26 3.10 3.78 -2.39 45 752 818 +567
13FEB26 165.00 P 4.44 6.05 4.44 5.59 -2.23 47 23 598 +17
13FEB26 167.50 P 6.30 6.30 6.30 7.32 -2.64 39 1 35 0
13FEB26 170.00 P 9.00 9.00 9.00 9.98 -2.35 54 1 19 0
13FEB26 172.50 P 12.56 12.56 12.30 12.34 -2.36 59 11 19 +7
13FEB26 175.00 P 0.00 0.00 0.00 14.54 -2.83 47 0 22 0
13FEB26 177.50 P 18.50 18.50 18.50 17.01 -2.60 48 1 1 0
13FEB26 180.00 P 0.00 0.00 0.00 19.75 -2.35 79 0 0 0
13FEB26 182.50 P 0.00 0.00 0.00 22.19 -2.41 81 0 0 0
13FEB26 185.00 P 0.00 0.00 0.00 24.69 -3.22 88 0 0 0
13FEB26 187.50 P 0.00 0.00 0.00 27.19 -2.41 95 0 0 0
13FEB26 190.00 P 0.00 0.00 0.00 29.69 -2.41 102 0 0 0
13FEB26 192.50 P 0.00 0.00 0.00 32.19 -2.41 108 0 0 0
20FEB26 132.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 10 0
20FEB26 135.00 P 0.09 0.09 0.09 0.02 -0.04 41 67 165 +63
20FEB26 137.50 P 0.00 0.00 0.00 0.05 -0.07 42 0 0 0
20FEB26 140.00 P 0.16 0.18 0.16 0.09 -0.14 41 70 82 +70
20FEB26 142.50 P 0.00 0.00 0.00 0.18 -0.21 41 0 87 0
20FEB26 145.00 P 0.40 0.41 0.40 0.32 -0.31 41 168 348 +168
20FEB26 147.50 P 0.61 0.64 0.54 0.56 -0.45 41 295 624 +185
20FEB26 150.00 P 1.05 1.05 0.77 0.92 -0.61 41 152 394 +114
20FEB26 152.50 P 1.17 1.42 1.14 1.39 -0.84 41 57 219 +55
20FEB26 155.00 P 2.35 2.35 1.66 2.06 -1.06 41 122 180 +52
20FEB26 157.50 P 3.20 3.20 2.38 2.94 -1.27 41 214 936 +94
20FEB26 160.00 P 3.85 4.36 3.35 4.12 -1.40 41 238 467 +109
20FEB26 162.50 P 4.63 5.72 4.54 5.59 -1.58 43 41 42 +31
20FEB26 165.00 P 6.00 6.79 6.00 7.13 -1.83 42 33 47 +33
20FEB26 167.50 P 0.00 0.00 0.00 9.01 -1.86 44 0 16 0
20FEB26 170.00 P 0.00 0.00 0.00 10.92 -2.03 44 0 6 0
20FEB26 172.50 P 0.00 0.00 0.00 13.16 -1.64 47 0 6 0
20FEB26 175.00 P 0.00 0.00 0.00 15.31 -2.11 47 0 0 0
20FEB26 177.50 P 18.00 18.00 18.00 17.69 -2.03 50 1 1 +1
20FEB26 180.00 P 0.00 0.00 0.00 19.75 - 44 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 111 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 107 0 179 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 98 0 335 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 93 0 511 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 214 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 375 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 81 0 495 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 517 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 73 0 500 0
26FEB26 105.00 P 0.02 0.02 0.02 0.01 0.00 70 300 1,443 +300
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 66 0 467 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 63 0 808 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 460 0
26FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,483 0
26FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 53 0 956 0
26FEB26 120.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10,081 0
26FEB26 122.50 P 0.14 0.14 0.14 0.01 -0.01 46 1 1,857 0
26FEB26 125.00 P 0.15 0.15 0.15 0.02 -0.02 46 2 2,752 0
26FEB26 127.50 P 0.20 0.20 0.18 0.03 -0.03 45 5 5,115 0
26FEB26 130.00 P 0.25 0.25 0.24 0.06 -0.05 45 2 16,587 0
26FEB26 132.50 P 0.27 0.27 0.27 0.10 -0.08 44 11 3,159 -1
26FEB26 135.00 P 0.37 0.37 0.33 0.17 -0.13 44 88 13,317 -14
26FEB26 137.50 P 0.45 0.45 0.40 0.28 -0.20 44 22 5,308 +2
26FEB26 140.00 P 0.75 0.75 0.53 0.44 -0.28 44 1,222 17,011 -900
26FEB26 142.50 P 0.90 0.97 0.69 0.68 -0.39 44 985 5,163 +912
26FEB26 145.00 P 1.25 1.30 0.92 1.00 -0.48 44 254 6,811 -1
26FEB26 147.50 P 1.64 1.64 1.27 1.44 -0.56 45 186 7,980 -67
26FEB26 150.00 P 2.35 2.35 1.65 1.95 -0.70 44 676 6,944 -52
26FEB26 152.50 P 2.96 2.99 2.30 2.65 -0.82 44 571 6,438 +67
26FEB26 155.00 P 3.71 3.73 2.99 3.50 -1.00 44 1,771 8,036 +5
26FEB26 157.50 P 4.78 4.78 3.87 4.54 -1.08 45 1,095 5,833 +257
26FEB26 160.00 P 5.88 5.96 5.00 5.69 -1.46 45 1,827 12,819 +1,043
26FEB26 162.50 P 6.72 7.39 6.30 7.18 -1.70 46 762 2,791 +43
26FEB26 165.00 P 8.03 9.03 7.77 8.72 -1.68 46 199 7,613 -128
26FEB26 167.50 P 11.35 11.35 11.35 10.28 -1.94 45 36 1,853 +36
26FEB26 170.00 P 12.60 12.60 12.18 12.17 -2.00 46 2 3,468 -1
26FEB26 172.50 P 13.25 13.25 13.25 14.23 -1.98 48 4 1,847 0
26FEB26 175.00 P 16.52 16.52 16.52 16.31 -2.02 49 8 1,936 -8
26FEB26 177.50 P 17.60 17.60 17.60 18.45 -2.08 50 1 155 +1
26FEB26 180.00 P 21.78 21.78 20.50 20.35 -2.16 46 23 441 0
26FEB26 182.50 P 0.00 0.00 0.00 22.96 -2.13 52 0 66 0
26FEB26 185.00 P 0.00 0.00 0.00 25.21 -2.70 52 0 417 0
26FEB26 187.50 P 0.00 0.00 0.00 28.01 -1.71 60 0 134 0
26FEB26 190.00 P 0.00 0.00 0.00 29.77 -2.71 49 0 181 0
26FEB26 192.50 P 0.00 0.00 0.00 32.19 -2.94 50 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 34.52 -2.63 44 0 30 0
26FEB26 197.50 P 0.00 0.00 0.00 37.01 -2.76 45 0 50 0
26FEB26 200.00 P 0.00 0.00 0.00 39.50 -2.60 0 0 110 0
26FEB26 205.00 P 0.00 0.00 0.00 45.84 -1.44 89 0 50 0
26FEB26 210.00 P 0.00 0.00 0.00 49.50 -2.77 0 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 54.50 -2.60 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 59.50 -2.60 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 64.50 -3.16 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 69.64 -2.46 84 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 74.50 -2.60 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 80.25 -1.85 115 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 84.83 -2.27 106 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 89.99 -2.11 116 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 94.64 -2.46 104 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 100.12 -1.98 129 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 104.50 -2.60 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 109.50 -3.06 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 114.64 -2.46 119 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 119.62 -2.71 121 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 125.31 -1.79 154 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 129.50 -2.60 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 134.61 -2.49 129 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 139.61 -2.49 132 0 34 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,006 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5,048 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5,948 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,429 0
30MAR26 80.00 P 0.08 0.08 0.08 0.01 0.00 64 1 4,151 -1
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5,704 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4,418 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 604 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8,013 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2,424 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,602 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9,596 0
30MAR26 100.00 P 0.23 0.23 0.21 0.01 -0.01 45 28 28,124 0
30MAR26 102.50 P 0.28 0.28 0.25 0.02 -0.01 45 20 2,070 0
30MAR26 105.00 P 0.26 0.27 0.26 0.03 -0.01 45 31 8,881 0
30MAR26 107.50 P 0.30 0.30 0.30 0.04 -0.02 44 127 5,389 0
30MAR26 110.00 P 0.34 0.35 0.34 0.06 -0.03 44 122 16,563 0
30MAR26 112.50 P 0.41 0.41 0.38 0.09 -0.05 44 214 3,132 +60
30MAR26 115.00 P 0.45 0.45 0.45 0.14 -0.06 44 46 5,629 -26
30MAR26 117.50 P 0.51 0.51 0.51 0.20 -0.08 44 1 6,992 -1
30MAR26 120.00 P 0.60 0.62 0.59 0.28 -0.13 44 81 15,196 -60
30MAR26 122.50 P 0.00 0.00 0.00 0.40 -0.15 44 0 4,319 0
30MAR26 125.00 P 0.00 0.00 0.00 0.54 -0.20 44 0 11,394 0
30MAR26 127.50 P 0.00 0.00 0.00 0.74 -0.25 44 0 6,723 0
30MAR26 130.00 P 1.09 1.15 1.09 0.98 -0.29 44 29 27,965 +23
30MAR26 132.50 P 1.38 1.38 1.36 1.25 -0.40 44 13 50,320 -10
30MAR26 135.00 P 1.84 1.84 1.59 1.63 -0.37 44 117 27,006 +94
30MAR26 137.50 P 1.93 2.12 1.93 2.03 -0.41 44 336 8,844 +301
30MAR26 140.00 P 2.36 2.60 2.36 2.48 -0.52 43 70 15,716 +16
30MAR26 142.50 P 2.89 3.12 2.82 2.97 -0.66 43 302 6,903 +172
30MAR26 145.00 P 3.94 3.94 3.29 3.61 -0.77 43 248 13,435 +128
30MAR26 147.50 P 4.61 4.61 3.98 4.35 -0.83 43 390 6,405 -73
30MAR26 150.00 P 5.53 5.53 4.81 5.24 -0.89 43 936 18,083 -460
30MAR26 152.50 P 6.00 6.28 5.58 6.13 -0.98 43 198 7,055 +30
30MAR26 155.00 P 7.44 7.44 6.66 7.21 -1.08 43 303 8,615 +39
30MAR26 157.50 P 8.00 8.61 8.00 8.39 -1.19 43 122 2,708 +8
30MAR26 160.00 P 9.70 9.99 8.83 9.70 -1.22 44 164 8,847 +113
30MAR26 162.50 P 10.72 11.47 10.72 11.22 -1.26 44 179 3,240 -38
30MAR26 165.00 P 12.76 12.78 12.63 12.55 -1.53 44 158 13,375 -110
30MAR26 167.50 P 0.00 0.00 0.00 14.17 -1.60 44 0 2,157 0
30MAR26 170.00 P 15.65 15.65 15.65 16.04 -1.50 45 18 8,029 +18
30MAR26 172.50 P 16.50 17.73 16.50 17.77 -1.61 46 5 1,241 -1
30MAR26 175.00 P 0.00 0.00 0.00 19.45 -1.84 45 0 4,246 0
30MAR26 177.50 P 0.00 0.00 0.00 21.35 -1.91 46 0 1,147 0
30MAR26 180.00 P 0.00 0.00 0.00 23.37 -1.92 46 0 878 0
30MAR26 182.50 P 0.00 0.00 0.00 25.51 -1.86 47 0 366 0
30MAR26 185.00 P 0.00 0.00 0.00 27.65 -1.84 48 0 961 0
30MAR26 187.50 P 0.00 0.00 0.00 29.74 -1.92 48 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 31.86 -2.01 48 0 1,359 0
30MAR26 192.50 P 0.00 0.00 0.00 34.20 -1.90 50 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 36.26 -2.11 49 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 38.67 -2.00 50 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 40.94 -2.05 50 0 3,166 0
30MAR26 205.00 P 0.00 0.00 0.00 45.84 -1.92 53 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 50.08 -2.19 49 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 54.78 -2.37 48 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 59.52 -2.61 43 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 64.53 -3.13 47 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 69.64 -2.46 53 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 74.50 -2.60 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 80.25 -2.00 70 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 84.83 -2.27 66 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 89.99 -2.11 71 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 94.64 -2.46 66 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 100.27 -1.83 81 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 104.50 -2.60 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 109.50 -3.06 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 114.64 -2.46 75 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 119.62 -2.71 76 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 125.31 -1.79 93 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 129.50 -2.60 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 134.61 -2.49 82 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 139.61 -2.49 84 0 0 0
29APR26 80.00 P 0.11 0.11 0.11 0.01 0.00 50 15 1,279 +15
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 287 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 463 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 310 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 215 0
29APR26 95.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 11 0
29APR26 97.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 208 0
29APR26 100.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 526 0
29APR26 102.50 P 0.00 0.00 0.00 0.09 -0.03 42 0 342 0
29APR26 105.00 P 0.46 0.46 0.46 0.12 -0.05 42 60 483 +60
29APR26 107.50 P 0.52 0.52 0.52 0.18 -0.06 42 4 1,189 +4
29APR26 110.00 P 0.00 0.00 0.00 0.25 -0.07 42 0 311 0
29APR26 112.50 P 0.65 0.65 0.65 0.33 -0.11 42 6 67 0
29APR26 115.00 P 0.00 0.00 0.00 0.46 -0.11 42 0 343 0
29APR26 117.50 P 0.00 0.00 0.00 0.59 -0.18 42 0 341 0
29APR26 120.00 P 0.00 0.00 0.00 0.78 -0.19 42 0 945 0
29APR26 122.50 P 0.00 0.00 0.00 0.99 -0.26 42 0 957 0
29APR26 125.00 P 1.30 1.35 1.30 1.27 -0.28 42 6 3,674 +6
29APR26 127.50 P 1.52 1.52 1.50 1.57 -0.30 42 33 5,129 +30
29APR26 130.00 P 1.79 1.90 1.79 1.91 -0.31 42 75 2,509 +75
29APR26 132.50 P 2.11 2.26 2.11 2.25 -0.45 41 93 5,750 +5
29APR26 135.00 P 2.46 2.75 2.46 2.72 -0.49 41 72 4,320 +12
29APR26 137.50 P 3.28 3.28 3.15 3.23 -0.61 41 56 2,659 +50
29APR26 140.00 P 3.73 3.80 3.60 3.87 -0.61 41 56 2,886 +23
29APR26 142.50 P 4.42 4.42 4.42 4.51 -0.76 41 34 2,069 +34
29APR26 145.00 P 5.22 5.22 4.99 5.29 -0.79 41 5 2,813 +3
29APR26 147.50 P 5.92 6.16 5.92 6.10 -0.91 41 31 1,080 +30
29APR26 150.00 P 6.78 7.12 6.78 7.02 -0.98 41 104 3,383 +43
29APR26 152.50 P 8.22 8.22 7.87 8.02 -1.02 41 74 1,334 0
29APR26 155.00 P 9.48 9.48 8.55 9.15 -1.07 41 57 1,230 -2
29APR26 157.50 P 9.74 9.74 9.74 10.39 -1.10 41 1 1,175 0
29APR26 160.00 P 11.54 11.62 10.86 11.70 -1.20 42 101 2,563 +3
29APR26 162.50 P 12.39 13.13 12.39 13.11 -1.27 42 37 328 +1
29APR26 165.00 P 14.78 14.78 14.78 14.62 -1.33 42 1 1,946 +1
29APR26 167.50 P 0.00 0.00 0.00 16.15 -1.45 42 0 817 0
29APR26 170.00 P 18.03 18.05 17.93 17.81 -1.51 42 41 794 +39
29APR26 172.50 P 18.81 18.81 18.81 19.57 -1.53 43 24 1,094 +24
29APR26 175.00 P 0.00 0.00 0.00 21.32 -1.63 43 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 23.08 -1.78 43 0 227 0
29APR26 180.00 P 0.00 0.00 0.00 25.18 -1.77 44 0 175 0
29APR26 182.50 P 0.00 0.00 0.00 27.28 -1.18 45 0 140 0
29APR26 185.00 P 0.00 0.00 0.00 29.09 -0.47 44 0 66 0
29APR26 187.50 P 0.00 0.00 0.00 30.83 -2.35 44 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 32.45 -3.22 42 0 117 0
29APR26 192.50 P 0.00 0.00 0.00 34.20 -3.26 40 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 37.48 -2.20 46 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 38.67 -3.20 41 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 41.50 -2.60 44 0 61 0
29APR26 205.00 P 46.68 46.68 46.68 45.84 -3.44 43 10 51 +10
29APR26 210.00 P 0.00 0.00 0.00 50.08 -2.59 40 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 55.83 -2.40 49 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 60.37 -3.22 48 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 64.62 -3.39 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 69.64 -2.81 44 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 74.50 -2.78 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 80.25 -2.00 57 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 84.83 -2.63 54 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 91.28 -0.82 70 0 0 0
28MAY26 120.00 P 1.58 1.58 1.55 1.53 -0.20 43 4 205 +3
28MAY26 122.50 P 1.80 1.85 1.80 1.83 -0.22 42 95 450 +95
28MAY26 125.00 P 2.11 2.20 2.11 2.14 -0.27 42 51 590 +51
28MAY26 127.50 P 2.46 2.46 2.46 2.51 -0.36 42 1 395 +1
28MAY26 130.00 P 0.00 0.00 0.00 3.01 -0.35 42 0 727 0
28MAY26 132.50 P 0.00 0.00 0.00 3.50 -0.44 42 0 623 0
28MAY26 135.00 P 3.86 3.86 3.86 4.10 -0.49 42 17 1,376 0
28MAY26 137.50 P 0.00 0.00 0.00 4.75 -0.49 42 0 739 0
28MAY26 140.00 P 5.25 5.25 5.25 5.42 -0.64 42 1 616 -1
28MAY26 142.50 P 5.83 5.83 5.83 6.24 -0.63 42 28 1,668 +28
28MAY26 145.00 P 6.62 6.95 6.46 7.06 -0.71 42 49 847 +30
28MAY26 147.50 P 7.51 7.68 7.41 7.96 -0.81 41 42 1,147 +20
28MAY26 150.00 P 8.76 8.76 8.23 8.96 -0.81 41 518 1,251 +505
28MAY26 152.50 P 9.56 10.00 9.56 9.97 -0.94 41 61 381 +31
28MAY26 155.00 P 10.53 10.53 10.52 11.20 -0.94 42 4 623 +2
28MAY26 157.50 P 12.28 12.28 12.28 12.42 -1.01 42 32 176 0
28MAY26 160.00 P 12.92 13.29 12.92 13.82 -1.08 42 16 450 +16
28MAY26 162.50 P 15.18 15.18 15.18 15.25 -1.10 42 30 142 +30
28MAY26 165.00 P 0.00 0.00 0.00 16.65 -1.27 42 0 158 0
28MAY26 167.50 P 18.02 18.02 18.02 18.22 -1.32 42 2 34 +1
28MAY26 170.00 P 19.76 19.76 19.01 19.90 -1.33 43 84 104 +77
28MAY26 172.50 P 0.00 0.00 0.00 21.56 -1.41 43 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 23.34 -1.43 43 0 31 0
28MAY26 177.50 P 0.00 0.00 0.00 25.06 -1.57 43 1 1 +1
28MAY26 180.00 P 0.00 0.00 0.00 26.94 -1.58 44 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 28.86 -1.61 44 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 30.75 -1.56 44 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 32.78 -1.81 45 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 35.12 -1.91 46 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 35.68 -2.87 41 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 37.74 -3.60 41 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 39.72 -3.81 40 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 43.14 -1.92 45 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 46.46 -3.15 41 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 51.88 -2.94 46 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 56.73 -1.50 48 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 60.37 -3.22 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 66.30 -1.71 51 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 70.04 -2.41 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 74.82 -2.47 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 80.25 -2.42 50 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 84.83 -3.08 48 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 91.28 -1.81 61 0 0 0
29JUN26 80.00 P 0.33 0.33 0.33 0.04 -0.01 43 13 2,959 +13
29JUN26 82.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 780 0
29JUN26 85.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 6,651 0
29JUN26 87.50 P 0.00 0.00 0.00 0.10 -0.03 42 0 465 0
29JUN26 90.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 2,120 0
29JUN26 92.50 P 0.00 0.00 0.00 0.19 -0.04 42 0 1,044 0
29JUN26 95.00 P 0.00 0.00 0.00 0.26 -0.06 42 0 5,039 0
29JUN26 97.50 P 0.00 0.00 0.00 0.35 -0.06 42 0 2,152 0
29JUN26 100.00 P 0.89 0.89 0.88 0.45 -0.09 42 22 6,816 -22
29JUN26 102.50 P 0.00 0.00 0.00 0.58 -0.10 42 0 1,994 0
29JUN26 105.00 P 0.00 0.00 0.00 0.72 -0.15 42 0 4,548 0
29JUN26 107.50 P 0.00 0.00 0.00 0.92 -0.16 42 0 4,103 0
29JUN26 110.00 P 1.50 1.50 1.50 1.13 -0.20 42 10 4,483 0
29JUN26 112.50 P 1.62 1.62 1.62 1.40 -0.22 42 2 3,511 0
29JUN26 115.00 P 1.87 1.87 1.87 1.69 -0.26 42 1 6,225 +1
29JUN26 117.50 P 0.00 0.00 0.00 2.03 -0.31 42 0 2,175 0
29JUN26 120.00 P 0.00 0.00 0.00 2.42 -0.31 42 0 10,648 0
29JUN26 122.50 P 2.76 2.86 2.76 2.82 -0.30 42 118 3,008 +116
29JUN26 125.00 P 0.00 0.00 0.00 3.34 -0.23 42 0 7,948 0
29JUN26 127.50 P 3.62 3.75 3.62 3.76 -0.35 42 26 2,142 +18
29JUN26 130.00 P 4.20 4.23 4.20 4.26 -0.50 41 4 7,375 0
29JUN26 132.50 P 0.00 0.00 0.00 4.86 -0.56 41 0 3,465 0
29JUN26 135.00 P 5.42 5.50 5.42 5.52 -0.64 41 31 10,210 +29
29JUN26 137.50 P 6.16 6.16 6.16 6.27 -0.71 41 50 3,627 +50
29JUN26 140.00 P 7.07 7.07 6.89 7.08 -0.72 41 87 5,588 +85
29JUN26 142.50 P 0.00 0.00 0.00 7.91 -0.83 41 0 10,191 0
29JUN26 145.00 P 8.45 8.45 8.21 8.85 -0.89 41 364 12,656 +364
29JUN26 147.50 P 9.81 9.81 9.81 9.85 -0.89 41 5 2,820 0
29JUN26 150.00 P 11.00 11.00 10.30 10.85 -1.01 41 3 13,362 0
29JUN26 152.50 P 11.62 11.62 11.62 11.97 -1.08 41 1 1,807 -1
29JUN26 155.00 P 13.03 13.03 12.40 13.23 -1.02 41 5 3,181 -5
29JUN26 157.50 P 14.22 14.22 13.98 14.47 -1.05 41 17 1,185 -17
29JUN26 160.00 P 15.96 15.96 15.96 15.90 -1.03 41 15 8,195 +15
29JUN26 162.50 P 0.00 0.00 0.00 17.33 -1.10 41 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 18.89 -1.11 42 0 6,777 0
29JUN26 167.50 P 0.00 0.00 0.00 20.33 -1.29 42 0 854 0
29JUN26 170.00 P 0.00 0.00 0.00 21.93 -1.47 42 0 561 0
29JUN26 172.50 P 0.00 0.00 0.00 23.58 -1.43 42 0 2,171 0
29JUN26 175.00 P 25.48 25.48 25.48 25.37 -1.39 42 8 2,682 +8
29JUN26 177.50 P 0.00 0.00 0.00 27.07 -1.51 42 0 220 0
29JUN26 180.00 P 0.00 0.00 0.00 28.85 -1.59 42 0 863 0
29JUN26 182.50 P 0.00 0.00 0.00 30.81 -1.53 43 0 550 0
29JUN26 185.00 P 32.45 32.70 32.45 32.53 -1.75 42 3 366 +1
29JUN26 187.50 P 0.00 0.00 0.00 34.69 -1.55 43 0 96 0
29JUN26 190.00 P 0.00 0.00 0.00 36.46 -0.57 43 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 39.15 -1.53 45 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 40.03 -3.24 42 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 43.29 -1.60 46 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 45.43 -0.75 46 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 49.72 -2.09 47 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 54.16 -1.32 47 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 57.67 -2.79 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 61.19 -3.85 41 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 66.30 -3.29 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 70.71 -3.63 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 75.48 -2.06 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 80.25 -3.54 43 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 84.83 -3.08 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 91.28 -1.81 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 94.64 -2.82 43 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 100.27 -1.83 50 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 104.50 -2.60 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 109.50 -3.06 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 114.64 -2.73 49 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 119.62 -2.74 50 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 125.31 -1.79 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 129.50 -2.60 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 134.61 -3.37 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 139.61 -3.11 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.24 -0.01 42 0 1,054 0
29SEP26 82.50 P 0.00 0.00 0.00 0.31 -0.03 42 0 194 0
29SEP26 85.00 P 0.92 0.92 0.92 0.40 -0.03 42 30 38 +28
29SEP26 87.50 P 0.00 0.00 0.00 0.50 -0.05 42 0 21 0
29SEP26 90.00 P 0.00 0.00 0.00 0.65 -0.04 42 0 75 0
29SEP26 92.50 P 1.38 1.38 1.38 0.79 -0.06 42 60 617 -60
29SEP26 95.00 P 0.00 0.00 0.00 0.98 -0.08 42 0 305 0
29SEP26 97.50 P 0.00 0.00 0.00 1.19 -0.08 42 0 120 0
29SEP26 100.00 P 0.00 0.00 0.00 1.42 -0.12 42 0 573 0
29SEP26 102.50 P 0.00 0.00 0.00 1.71 -0.13 42 0 151 0
29SEP26 105.00 P 0.00 0.00 0.00 2.01 -0.13 42 0 2,603 0
29SEP26 107.50 P 0.00 0.00 0.00 2.36 -0.18 42 0 186 0
29SEP26 110.00 P 3.00 3.00 3.00 2.77 -0.19 42 3 1,418 +3
29SEP26 112.50 P 3.46 3.46 3.46 3.18 -0.20 42 65 1,445 +65
29SEP26 115.00 P 0.00 0.00 0.00 3.66 -0.27 42 0 6,000 0
29SEP26 117.50 P 0.00 0.00 0.00 4.21 -0.27 42 0 610 0
29SEP26 120.00 P 0.00 0.00 0.00 4.76 -0.27 42 0 3,058 0
29SEP26 122.50 P 0.00 0.00 0.00 5.36 -0.05 42 0 1,161 0
29SEP26 125.00 P 6.14 6.14 6.14 6.00 -0.14 42 1 2,549 0
29SEP26 127.50 P 0.00 0.00 0.00 6.48 -0.43 41 0 1,302 0
29SEP26 130.00 P 7.20 7.20 7.13 7.19 -0.47 41 5 7,438 +5
29SEP26 132.50 P 7.72 7.72 7.72 7.92 -0.50 41 50 1,790 0
29SEP26 135.00 P 8.81 8.81 8.81 8.73 -0.52 41 1 4,200 -1
29SEP26 137.50 P 0.00 0.00 0.00 9.59 -0.56 41 0 1,310 0
29SEP26 140.00 P 10.05 10.54 9.94 10.52 -0.60 41 1,001 7,553 +999
29SEP26 142.50 P 0.00 0.00 0.00 11.51 -0.64 41 0 1,482 0
29SEP26 145.00 P 12.38 12.55 12.34 12.55 -0.67 41 305 8,817 +305
29SEP26 147.50 P 0.00 0.00 0.00 13.69 -0.68 41 0 1,850 0
29SEP26 150.00 P 14.99 14.99 14.11 14.87 -0.71 41 166 9,255 +1
29SEP26 152.50 P 0.00 0.00 0.00 16.09 -0.75 41 0 2,791 0
29SEP26 155.00 P 0.00 0.00 0.00 17.34 -0.82 41 0 4,122 0
29SEP26 157.50 P 17.83 18.37 17.83 18.66 -0.88 41 298 1,807 +178
29SEP26 160.00 P 19.17 20.04 19.17 20.05 -0.75 41 446 6,822 +111
29SEP26 162.50 P 20.66 21.17 20.66 21.47 -0.99 41 72 758 0
29SEP26 165.00 P 0.00 0.00 0.00 22.97 -1.03 41 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 24.51 -1.07 41 0 1,227 0
29SEP26 170.00 P 0.00 0.00 0.00 26.08 -1.12 42 0 529 0
29SEP26 172.50 P 0.00 0.00 0.00 27.78 -1.09 42 0 512 0
29SEP26 175.00 P 28.96 29.65 28.96 29.46 -0.36 42 4 1,064 +2
29SEP26 177.50 P 0.00 0.00 0.00 30.73 -1.83 41 0 146 0
29SEP26 180.00 P 0.00 0.00 0.00 33.64 -0.78 43 0 1,958 0
29SEP26 182.50 P 0.00 0.00 0.00 33.81 -2.26 40 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 37.26 -0.20 44 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 37.88 -1.84 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 40.85 -1.68 44 0 7 0
29SEP26 192.50 P 0.00 0.00 0.00 42.71 -1.14 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 44.82 -1.03 44 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 46.85 -0.56 45 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 48.41 -1.64 44 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 52.03 -1.78 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 57.08 -1.18 45 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 60.37 -1.77 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 64.89 -1.60 44 0 72 0
29SEP26 225.00 P 0.00 0.00 0.00 68.90 -2.29 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 73.84 -2.14 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 77.28 -3.62 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 81.62 -2.91 41 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 86.67 -2.46 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 91.28 -3.35 43 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 96.26 -3.10 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 100.54 -2.81 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 105.29 -2.95 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 110.03 -3.44 42 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 114.73 -2.64 41 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 119.92 -2.74 44 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 125.31 -2.07 48 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 130.42 -2.30 50 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 135.08 -2.90 49 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 139.81 -2.91 48 0 0 0
30DEC26 80.00 P 1.36 1.40 1.36 0.62 -0.05 42 3 946 +3
30DEC26 82.50 P 0.00 0.00 0.00 0.76 -0.06 41 0 73 0
30DEC26 85.00 P 0.00 0.00 0.00 0.92 -0.09 42 0 154 0
30DEC26 87.50 P 0.00 0.00 0.00 1.13 -0.09 42 0 79 0
30DEC26 90.00 P 0.00 0.00 0.00 1.35 -0.09 42 0 279 0
30DEC26 92.50 P 0.00 0.00 0.00 1.60 -0.13 42 0 11 0
30DEC26 95.00 P 0.00 0.00 0.00 1.90 -0.14 42 0 2,056 0
30DEC26 97.50 P 0.00 0.00 0.00 2.21 -0.14 42 0 105 0
30DEC26 100.00 P 0.00 0.00 0.00 2.55 -0.21 42 0 883 0
30DEC26 102.50 P 3.46 3.46 3.46 2.98 -0.20 42 30 31 +30
30DEC26 105.00 P 3.99 3.99 3.99 3.40 -0.20 42 10 251 0
30DEC26 107.50 P 0.00 0.00 0.00 3.83 -0.29 42 0 70 0
30DEC26 110.00 P 0.00 0.00 0.00 4.39 -0.29 42 0 392 0
30DEC26 112.50 P 0.00 0.00 0.00 4.95 -0.29 42 0 1,132 0
30DEC26 115.00 P 5.60 5.60 5.60 5.52 -0.33 42 2 458 +1
30DEC26 117.50 P 6.20 6.20 6.20 6.17 -0.27 42 1 684 0
30DEC26 120.00 P 6.75 6.95 6.75 6.90 -0.17 42 3 1,552 +1
30DEC26 122.50 P 7.30 7.55 7.30 7.55 -0.21 42 68 1,094 +64
30DEC26 125.00 P 8.15 8.15 8.15 8.15 -0.33 41 2 750 +1
30DEC26 127.50 P 8.80 8.80 8.80 8.89 -0.40 41 17 2,075 -15
30DEC26 130.00 P 9.65 9.65 9.65 9.54 -0.50 41 1 7,696 +1
30DEC26 132.50 P 0.00 0.00 0.00 10.58 -0.36 41 0 1,080 0
30DEC26 135.00 P 11.24 11.54 10.90 11.45 -0.42 41 83 1,193 +76
30DEC26 137.50 P 12.02 12.33 11.82 12.39 -0.50 41 68 2,111 0
30DEC26 140.00 P 0.00 0.00 0.00 13.39 -0.54 41 0 545 0
30DEC26 142.50 P 13.87 14.45 13.87 14.45 -0.53 41 21 210 +21
30DEC26 145.00 P 15.57 15.57 15.36 15.60 -0.45 41 9 3,747 +6
30DEC26 147.50 P 0.00 0.00 0.00 16.69 -0.59 41 0 465 0
30DEC26 150.00 P 17.55 17.86 17.55 17.89 -0.62 41 7 1,772 +5
30DEC26 152.50 P 0.00 0.00 0.00 19.19 -0.57 41 0 976 0
30DEC26 155.00 P 20.18 20.33 20.18 20.48 -0.62 41 120 3,393 +60
30DEC26 157.50 P 21.08 21.08 21.08 21.84 -0.65 41 9 217 +9
30DEC26 160.00 P 22.32 22.32 22.32 23.16 -0.64 41 1 2,257 0
30DEC26 162.50 P 0.00 0.00 0.00 24.62 -0.79 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 26.12 -0.83 41 0 6,264 0
30DEC26 167.50 P 26.89 26.89 26.80 27.65 -0.87 41 15 1,163 0
30DEC26 170.00 P 28.50 29.40 28.50 29.22 -0.92 41 2 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 30.81 -0.98 41 0 1,120 0
30DEC26 175.00 P 32.40 32.40 32.40 32.47 -1.00 41 1 198 +1
30DEC26 177.50 P 0.00 0.00 0.00 34.17 -1.02 41 0 163 0
30DEC26 180.00 P 35.50 36.03 35.50 35.90 -1.63 41 7 25 +5
30DEC26 182.50 P 0.00 0.00 0.00 38.58 +0.86 43 0 55 0
30DEC26 185.00 P 0.00 0.00 0.00 38.87 -1.70 41 0 3 0
30DEC26 187.50 P 0.00 0.00 0.00 41.55 -0.98 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 42.81 -1.83 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 45.66 -1.22 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 47.67 -0.72 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 48.25 -2.59 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 51.09 -1.45 43 0 14 0
30DEC26 205.00 P 0.00 0.00 0.00 53.92 -3.13 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 59.59 -1.38 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 63.88 -0.72 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 68.11 -0.31 45 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 71.88 +0.13 45 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 75.98 -1.56 44 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 79.79 -1.18 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 84.38 -2.20 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 89.83 -1.84 46 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 93.35 -1.53 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 97.41 -2.56 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 102.59 -2.40 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 107.20 -2.74 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 112.30 -1.63 46 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 116.24 -2.91 44 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 121.36 -2.04 46 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 126.01 -2.77 46 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 131.27 -1.93 48 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 135.33 -2.93 45 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 140.93 -1.99 48 0 96 0
TOTAL PUT 25,753 996,109 +8,048
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 13.07
26FEB26 7.50 C 0.00 0.00 0.00 5.66 +0.19 166 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.44 +0.21 169 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.07 +0.09 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.94 +0.21 152 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.57 +0.07 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.41 +0.16 126 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.17 +0.19 122 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.82 +0.09 0 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.57 +0.08 0 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.43 +0.19 103 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.16 +0.11 91 0 115 0
26FEB26 10.50 C 0.00 0.00 0.00 2.67 +0.09 80 0 45 0
26FEB26 11.00 C 0.00 0.00 0.00 2.19 +0.13 70 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.68 +0.02 55 0 268 0
26FEB26 12.00 C 0.00 0.00 0.00 1.25 +0.01 52 0 323 0
26FEB26 12.50 C 0.86 0.86 0.86 0.90 +0.03 52 2 369 0
26FEB26 13.00 C 0.75 0.75 0.75 0.63 +0.01 53 3 196 -3
26FEB26 13.50 C 0.55 0.58 0.40 0.43 0.00 55 226 412 +168
26FEB26 14.00 C 0.35 0.39 0.28 0.27 -0.02 55 8 878 +2
26FEB26 14.50 C 0.26 0.26 0.26 0.15 -0.03 53 50 264 +24
26FEB26 15.00 C 0.19 0.19 0.19 0.10 -0.01 56 40 373 +17
26FEB26 15.50 C 0.13 0.13 0.08 0.05 -0.01 54 19 264 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 757 0
26FEB26 16.50 C 0.05 0.05 0.04 0.02 0.00 58 12 404 +1
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 63 0 100 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 18 0
26FEB26 19.00 C 0.01 0.01 0.01 0.01 0.00 78 5 37 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 59 0
30MAR26 2.90 C 0.00 0.00 0.00 10.18 +0.10 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.08 +0.09 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.02 +0.14 200 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.01 +0.21 245 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.91 +0.21 239 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.80 +0.22 230 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.59 +0.11 145 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.51 +0.13 170 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.50 +0.18 216 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.28 +0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.25 +0.13 185 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.10 +0.11 144 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 8.97 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.89 +0.08 120 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.80 +0.09 135 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.67 +0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.58 +0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.49 +0.08 106 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.39 +0.08 102 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.31 +0.14 130 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.19 +0.10 95 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.09 +0.10 91 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.84 +0.08 79 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.69 +0.17 148 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.46 +0.18 147 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.12 +0.14 107 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.84 +0.10 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.59 +0.10 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.32 +0.07 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.08 +0.08 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.85 +0.10 62 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.66 +0.11 91 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.44 +0.21 94 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.11 +0.10 61 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.95 +0.15 86 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.61 +0.11 53 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.43 +0.13 73 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.17 +0.13 66 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 3.92 +0.08 62 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.72 +0.12 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.43 -0.01 56 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.23 +0.07 59 0 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 2.78 +0.09 56 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.44 +0.13 61 4 77 0
30MAR26 11.50 C 0.00 0.00 0.00 2.05 +0.13 59 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.65 +0.06 55 0 301 0
30MAR26 12.50 C 0.00 0.00 0.00 1.33 +0.01 53 0 76 0
30MAR26 13.00 C 0.00 0.00 0.00 1.12 +0.05 56 0 239 0
30MAR26 13.50 C 0.00 0.00 0.00 0.87 0.00 54 0 272 0
30MAR26 14.00 C 0.00 0.00 0.00 0.70 0.00 55 0 1,449 0
30MAR26 14.50 C 0.68 0.68 0.68 0.57 +0.02 56 1 97 0
30MAR26 15.00 C 0.44 0.44 0.44 0.44 +0.01 56 1 237 0
30MAR26 15.50 C 0.00 0.00 0.00 0.34 +0.01 56 0 243 0
30MAR26 16.00 C 0.00 0.00 0.00 0.26 +0.01 56 0 175 0
30MAR26 16.50 C 0.00 0.00 0.00 0.19 0.00 55 0 131 0
30MAR26 17.00 C 0.26 0.26 0.26 0.15 +0.01 56 19 126 +19
30MAR26 17.50 C 0.00 0.00 0.00 0.11 0.00 56 0 178 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 0.00 0.00 0.05 0.00 57 0 40 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 +0.01 58 0 33 0
29APR26 8.75 C 0.00 0.00 0.00 4.45 +0.13 57 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.22 +0.18 57 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.99 +0.11 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.77 +0.10 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.55 +0.11 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.34 +0.18 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.87 +0.11 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.53 +0.11 52 4 4 +4
29APR26 11.50 C 0.00 0.00 0.00 2.17 +0.10 52 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.83 +0.01 50 0 201 0
29APR26 12.50 C 1.80 1.80 1.80 1.57 -0.03 52 1 97 0
29APR26 13.00 C 0.00 0.00 0.00 1.35 +0.01 53 0 280 0
29APR26 13.50 C 1.25 1.25 1.12 1.13 0.00 53 17 388 +15
29APR26 14.00 C 1.13 1.13 1.13 0.96 +0.01 54 15 166 +15
29APR26 14.50 C 0.00 0.00 0.00 0.81 +0.03 54 0 87 0
29APR26 15.00 C 0.00 0.00 0.00 0.66 +0.01 54 0 1,047 0
29APR26 15.50 C 0.00 0.00 0.00 0.54 +0.01 54 0 58 0
29APR26 16.00 C 0.00 0.00 0.00 0.44 +0.01 53 0 102 0
29APR26 16.50 C 0.49 0.49 0.49 0.36 +0.01 54 15 30 -12
29APR26 17.00 C 0.42 0.42 0.42 0.29 +0.01 53 15 149 0
29APR26 17.50 C 0.00 0.00 0.00 0.23 0.00 53 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.19 +0.01 54 0 96 0
29APR26 18.50 C 0.00 0.00 0.00 0.15 0.00 53 0 10 0
29APR26 19.00 C 0.00 0.00 0.00 0.12 0.00 53 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 0.00 54 0 122 0
28MAY26 9.00 C 0.00 0.00 0.00 4.28 +0.12 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.05 +0.10 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.84 +0.11 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.66 +0.13 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.41 +0.16 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.05 +0.14 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.71 +0.15 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.32 -0.03 50 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.05 +0.05 51 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.76 +0.01 50 0 39 0
28MAY26 13.00 C 0.00 0.00 0.00 1.54 +0.02 51 0 35 0
28MAY26 13.50 C 0.00 0.00 0.00 1.32 0.00 51 0 15 0
28MAY26 14.00 C 1.29 1.29 1.29 1.17 +0.02 53 15 45 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.99 +0.01 52 0 36 0
28MAY26 15.00 C 0.00 0.00 0.00 0.84 +0.01 52 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 0.71 +0.01 52 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.60 0.00 52 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.51 +0.01 52 0 24 0
28MAY26 17.00 C 0.00 0.00 0.00 0.42 0.00 52 0 15 0
28MAY26 17.50 C 0.00 0.00 0.00 0.35 0.00 52 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.30 0.00 52 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.25 0.00 52 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.17 0.00 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.50 +0.16 121 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.30 +0.08 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.25 +0.13 100 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.10 +0.09 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.00 +0.09 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.91 +0.10 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.81 +0.07 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.71 +0.07 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.62 +0.11 61 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.51 +0.07 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.42 +0.11 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.31 +0.14 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.22 +0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.11 +0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.87 +0.09 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.69 +0.16 79 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.46 +0.18 79 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.13 +0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.90 +0.10 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.65 +0.11 50 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.48 +0.18 67 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.16 +0.07 47 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.95 +0.10 55 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.71 +0.10 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.49 +0.11 55 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.23 +0.12 50 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.98 +0.09 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.76 +0.11 48 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.54 +0.08 48 0 185 0
29JUN26 9.00 C 4.50 4.51 4.40 4.32 +0.08 48 4 601 -2
29JUN26 9.25 C 0.00 0.00 0.00 4.09 -0.02 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.91 +0.07 49 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.68 +0.03 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.48 0.00 47 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.12 +0.03 48 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.80 +0.06 49 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.46 -0.04 48 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.20 +0.05 49 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 2.00 +0.14 52 0 47 0
29JUN26 13.00 C 0.00 0.00 0.00 1.72 +0.04 50 0 43 0
29JUN26 13.50 C 1.70 1.70 1.70 1.52 +0.04 51 1 16 +1
29JUN26 14.00 C 0.00 0.00 0.00 1.34 +0.03 51 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 1.18 +0.02 51 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 1.03 +0.02 51 0 35 0
29JUN26 15.50 C 0.00 0.00 0.00 0.89 +0.02 51 0 156 0
29JUN26 16.00 C 0.00 0.00 0.00 0.77 +0.02 51 0 17 0
29JUN26 16.50 C 0.00 0.00 0.00 0.67 +0.02 51 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.57 +0.01 51 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 0.49 +0.01 51 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 0.00 51 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.36 0.00 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.31 0.00 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 +0.01 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.42 +0.11 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.32 +0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.23 +0.11 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.14 +0.09 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.88 +0.10 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.69 +0.12 67 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.46 +0.12 67 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.17 +0.12 56 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.93 +0.10 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.71 +0.14 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.48 +0.10 57 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.22 +0.11 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.99 +0.10 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.78 +0.12 53 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.54 +0.09 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.34 +0.08 52 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.12 +0.05 51 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.90 +0.01 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.68 0.00 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.47 +0.08 49 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.30 +0.03 50 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.11 +0.01 50 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.94 +0.08 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.75 +0.03 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.43 +0.03 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.23 +0.15 53 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 2.85 +0.05 50 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.54 +0.01 49 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.36 +0.04 50 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.15 +0.05 51 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.95 +0.04 51 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.78 +0.04 51 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.62 +0.03 51 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.48 +0.04 52 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.34 +0.04 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.21 +0.04 52 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.08 +0.03 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.98 +0.03 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.88 +0.03 51 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.79 +0.02 51 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.72 +0.03 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.64 +0.02 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 +0.01 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.42 +0.01 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.24 +0.02 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.04 +0.01 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.85 +0.01 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.68 +0.02 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.47 -0.02 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.33 +0.01 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.16 +0.04 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.01 +0.01 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.70 0.00 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.42 0.00 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.17 +0.01 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.93 +0.06 49 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.70 +0.02 49 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.52 +0.06 50 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.33 +0.05 50 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.16 +0.05 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.00 +0.04 51 0 601 0
30DEC26 15.00 C 0.00 0.00 0.00 1.86 +0.04 51 0 1,157 0
30DEC26 15.50 C 0.00 0.00 0.00 1.73 +0.04 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.60 +0.04 51 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.48 +0.04 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.35 +0.03 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.25 +0.03 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.15 +0.03 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.03 0.00 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.97 +0.02 51 0 0 0
30DEC26 19.50 C 0.95 0.95 0.95 0.90 +0.02 51 2 5 0
TOTAL CALL 479 21,918 +264
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 118 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 111 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 63 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 74 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 194 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 732 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 387 0
26FEB26 11.00 P 0.05 0.05 0.05 0.04 -0.03 55 5 502 -5
26FEB26 11.50 P 0.00 0.00 0.00 0.10 -0.03 56 0 1,314 0
26FEB26 12.00 P 0.23 0.23 0.23 0.18 -0.06 53 1 717 -1
26FEB26 12.50 P 0.30 0.36 0.28 0.33 -0.08 54 22 596 -15
26FEB26 13.00 P 0.47 0.62 0.47 0.56 -0.10 55 113 354 0
26FEB26 13.50 P 0.79 0.88 0.76 0.86 -0.11 56 19 405 -15
26FEB26 14.00 P 0.00 0.00 0.00 1.21 -0.11 57 0 205 0
26FEB26 14.50 P 0.00 0.00 0.00 1.62 -0.02 60 0 138 0
26FEB26 15.00 P 0.00 0.00 0.00 2.04 -0.14 59 0 135 0
26FEB26 15.50 P 0.00 0.00 0.00 2.51 -0.07 63 0 114 0
26FEB26 16.00 P 0.00 0.00 0.00 2.96 -0.16 60 0 81 0
26FEB26 16.50 P 0.00 0.00 0.00 3.54 -0.04 86 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.96 -0.10 73 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.45 -0.12 75 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.93 -0.13 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.43 -0.24 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.93 -0.12 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.43 -0.11 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 174 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 149 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 146 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 143 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 140 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 105 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 0.00 56 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 3,542 0
30MAR26 9.25 P 0.05 0.05 0.05 0.04 -0.01 56 3 44 +3
30MAR26 9.50 P 0.00 0.00 0.00 0.06 -0.01 57 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 -0.01 57 0 344 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 -0.01 56 0 152 0
30MAR26 10.50 P 0.14 0.14 0.14 0.16 -0.03 55 19 194 +19
30MAR26 11.00 P 0.24 0.27 0.24 0.25 -0.04 55 6 214 +5
30MAR26 11.50 P 0.38 0.38 0.38 0.37 -0.05 54 8 572 0
30MAR26 12.00 P 0.52 0.56 0.49 0.53 -0.04 54 34 457 -14
30MAR26 12.50 P 0.00 0.00 0.00 0.74 -0.06 55 0 352 0
30MAR26 13.00 P 1.01 1.01 1.01 0.98 -0.07 55 20 356 +20
30MAR26 13.50 P 1.26 1.26 1.26 1.29 -0.07 56 1 268 0
30MAR26 14.00 P 0.00 0.00 0.00 1.60 -0.08 56 0 265 0
30MAR26 14.50 P 1.83 1.83 1.83 1.97 -0.08 57 30 199 +30
30MAR26 15.00 P 0.00 0.00 0.00 2.24 -0.23 51 0 120 0
30MAR26 15.50 P 0.00 0.00 0.00 2.76 +0.02 59 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 3.20 0.00 60 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 3.68 +0.05 64 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.10 -0.13 62 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.56 -0.10 63 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.04 -0.07 65 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.50 -0.17 64 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.97 -0.10 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.48 -0.08 68 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 -0.01 54 0 13 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 3 0
29APR26 9.25 P 0.00 0.00 0.00 0.10 -0.01 54 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.13 -0.01 54 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.16 -0.01 54 0 63 0
29APR26 10.00 P 0.19 0.19 0.19 0.18 -0.03 52 45 138 +27
29APR26 10.50 P 0.00 0.00 0.00 0.28 -0.04 53 0 120 0
29APR26 11.00 P 0.00 0.00 0.00 0.39 -0.04 52 0 320 0
29APR26 11.50 P 0.00 0.00 0.00 0.54 -0.04 52 0 315 0
29APR26 12.00 P 0.00 0.00 0.00 0.72 -0.06 52 0 131 0
29APR26 12.50 P 0.91 0.91 0.91 0.95 -0.06 53 10 140 0
29APR26 13.00 P 0.00 0.00 0.00 1.21 -0.05 53 0 440 0
29APR26 13.50 P 0.00 0.00 0.00 1.51 -0.06 54 0 249 0
29APR26 14.00 P 0.00 0.00 0.00 1.82 -0.08 54 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 2.16 -0.12 54 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 2.57 -0.06 56 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.97 +0.02 57 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.31 -0.17 54 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.78 -0.10 57 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.14 -0.22 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.68 -0.14 59 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.08 -0.14 56 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.53 -0.22 55 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.01 -0.25 56 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.48 -0.17 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.15 -0.01 51 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.18 -0.02 51 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.22 -0.02 51 0 124 0
28MAY26 10.00 P 0.00 0.00 0.00 0.27 -0.03 51 0 35 0
28MAY26 10.50 P 0.00 0.00 0.00 0.37 -0.04 51 0 35 0
28MAY26 11.00 P 0.00 0.00 0.00 0.51 -0.04 51 0 355 0
28MAY26 11.50 P 0.00 0.00 0.00 0.67 -0.05 50 0 153 0
28MAY26 12.00 P 0.00 0.00 0.00 0.87 -0.05 50 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 1.09 -0.07 50 0 36 0
28MAY26 13.00 P 0.00 0.00 0.00 1.37 -0.06 51 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 1.63 -0.10 50 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 1.97 -0.09 52 0 7 0
28MAY26 14.50 P 0.00 0.00 0.00 2.34 -0.06 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.68 -0.04 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.11 -0.09 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.50 -0.11 55 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.85 -0.18 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.32 -0.15 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.78 -0.04 57 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.22 -0.15 57 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.70 -0.05 59 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.12 -0.14 57 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.61 -0.13 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 86 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 83 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 81 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 78 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 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 69 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 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 55 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 52 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.01 51 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 -0.01 51 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 0.00 51 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 -0.01 51 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.01 50 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.01 50 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.02 50 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 -0.02 50 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 -0.02 50 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.49 -0.02 50 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.64 -0.04 50 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.82 -0.05 50 0 472 0
29JUN26 12.00 P 0.00 0.00 0.00 1.03 -0.06 50 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.27 -0.05 50 0 52 0
29JUN26 13.00 P 0.00 0.00 0.00 1.54 -0.06 51 0 141 0
29JUN26 13.50 P 1.77 1.77 1.77 1.84 -0.06 51 15 75 +15
29JUN26 14.00 P 0.00 0.00 0.00 2.16 -0.07 52 0 112 0
29JUN26 14.50 P 0.00 0.00 0.00 2.50 -0.07 52 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.87 -0.08 53 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.26 -0.08 54 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.65 -0.03 54 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 4.06 -0.09 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.48 -0.08 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.92 -0.06 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.36 -0.06 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.82 -0.07 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.27 -0.03 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.72 -0.06 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 52 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 52 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 52 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 0.00 52 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 0.00 51 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 -0.01 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 -0.01 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 -0.01 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 -0.01 51 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 0.00 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 -0.01 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 -0.02 50 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 -0.02 50 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.84 -0.02 50 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.03 -0.03 50 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 1.24 -0.04 50 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 1.48 -0.04 50 0 60 0
29SEP26 12.50 P 0.00 0.00 0.00 1.74 -0.05 50 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 2.02 -0.05 51 0 91 0
29SEP26 13.50 P 0.00 0.00 0.00 2.32 -0.05 51 0 1,577 0
29SEP26 14.00 P 0.00 0.00 0.00 2.65 -0.05 51 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.98 -0.06 51 0 58 0
29SEP26 15.00 P 0.00 0.00 0.00 3.34 -0.04 52 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.70 -0.05 52 0 29 0
29SEP26 16.00 P 0.00 0.00 0.00 4.09 -0.05 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.48 -0.05 53 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.83 -0.10 52 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.30 -0.02 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.73 +0.01 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.15 -0.02 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.61 +0.03 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.05 +0.02 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 -0.01 51 0 118 0
30DEC26 8.25 P 0.00 0.00 0.00 0.42 0.00 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 -0.01 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 -0.02 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 0.00 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.67 -0.01 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 -0.02 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.83 -0.02 50 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 -0.02 50 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 -0.03 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.31 -0.03 50 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.54 -0.03 50 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 1.79 -0.04 50 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.06 -0.04 50 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.35 -0.04 51 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.65 -0.05 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.97 -0.05 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.31 -0.05 51 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.66 -0.04 51 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.03 -0.04 52 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.41 -0.04 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.79 -0.04 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.19 -0.04 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.61 -0.02 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.00 -0.04 53 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.42 -0.04 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.86 -0.02 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.26 -0.05 54 0 0 0
TOTAL PUT 351 28,316 +69
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$ 6.14
26FEB26 2.70 C 0.00 0.00 0.00 3.44 -0.14 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.34 -0.13 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.24 -0.13 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.18 -0.12 205 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.04 -0.15 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.94 -0.13 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.88 -0.10 181 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.78 -0.09 173 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.68 -0.11 166 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.54 -0.15 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.44 -0.13 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.34 -0.13 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.25 -0.14 99 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.20 -0.10 146 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.09 -0.14 132 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.99 -0.15 126 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.89 -0.14 119 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.76 -0.17 89 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.66 -0.17 84 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 1.57 -0.15 88 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.45 -0.13 60 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.35 -0.16 56 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.28 -0.14 78 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.18 -0.10 72 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.93 -0.10 59 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 0.69 -0.13 49 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 0.48 -0.12 46 0 645 0
26FEB26 6.00 C 0.00 0.00 0.00 0.29 -0.11 41 0 427 0
26FEB26 6.25 C 0.24 0.24 0.19 0.17 -0.08 42 159 1,078 +9
26FEB26 6.50 C 0.14 0.14 0.10 0.10 -0.05 44 72 629 -31
26FEB26 6.75 C 0.08 0.09 0.05 0.05 -0.04 44 346 1,361 +20
26FEB26 7.00 C 0.06 0.06 0.05 0.02 -0.03 43 21 1,902 0
26FEB26 7.25 C 0.03 0.04 0.03 0.01 -0.01 44 279 974 +116
26FEB26 7.50 C 0.02 0.02 0.02 0.01 0.00 52 2 681 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 930 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 1 923 +1
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 354 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 989 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 964 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 8 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 108 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.45 -0.15 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.34 -0.19 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.26 -0.14 98 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.18 -0.17 114 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.06 -0.13 89 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.95 -0.17 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.88 -0.12 99 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.80 -0.10 106 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.68 -0.13 91 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.58 -0.13 87 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.45 -0.20 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.40 -0.16 89 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.25 -0.16 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.20 -0.15 81 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.09 -0.14 72 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.99 -0.15 69 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.89 -0.16 65 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.80 -0.14 65 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.68 -0.15 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.61 -0.14 61 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.51 -0.13 58 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.43 -0.12 59 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 1.34 -0.13 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.23 -0.13 52 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.04 -0.08 54 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 0.83 -0.11 50 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 0.66 -0.10 49 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 0.51 -0.10 48 0 446 0
30MAR26 6.25 C 0.40 0.40 0.40 0.39 -0.08 48 1 127 0
30MAR26 6.50 C 0.36 0.36 0.36 0.29 -0.08 48 3 326 +3
30MAR26 6.75 C 0.00 0.00 0.00 0.22 -0.06 48 0 433 0
30MAR26 7.00 C 0.19 0.19 0.18 0.16 -0.05 48 12 1,049 +10
30MAR26 7.25 C 0.16 0.16 0.16 0.12 -0.03 49 1 1,458 +1
30MAR26 7.50 C 0.13 0.13 0.12 0.08 -0.03 48 15 481 +5
30MAR26 7.75 C 0.00 0.00 0.00 0.06 -0.02 49 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 401 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 50 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 412 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 3.45 -0.15 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.37 -0.16 85 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.28 -0.13 89 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.18 -0.17 85 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.06 -0.16 55 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.01 -0.11 92 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.91 -0.11 88 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.80 -0.15 80 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.68 -0.16 67 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.58 -0.17 63 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.52 -0.14 77 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.42 -0.14 73 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.27 -0.20 46 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.24 -0.13 72 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.11 -0.12 60 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.02 -0.13 60 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.95 -0.13 64 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.84 -0.12 59 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.72 -0.15 51 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.61 -0.17 45 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.57 -0.11 55 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.48 -0.12 54 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.36 -0.17 47 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.32 -0.11 53 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.08 -0.15 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.89 -0.12 45 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.77 -0.10 48 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.63 -0.09 48 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.51 -0.09 47 0 835 0
29APR26 6.50 C 0.50 0.50 0.50 0.42 -0.07 48 1 200 0
29APR26 6.75 C 0.00 0.00 0.00 0.34 -0.07 49 0 340 0
29APR26 7.00 C 0.00 0.00 0.00 0.27 -0.06 49 0 800 0
29APR26 7.25 C 0.00 0.00 0.00 0.21 -0.05 48 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.16 -0.05 48 0 904 0
29APR26 7.75 C 0.00 0.00 0.00 0.13 -0.03 49 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 18 0
29APR26 8.25 C 0.00 0.00 0.00 0.08 -0.02 49 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 50 0
29APR26 8.75 C 0.09 0.10 0.09 0.05 -0.01 50 8 77 -3
29APR26 9.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 1.77 -0.16 51 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.70 -0.15 53 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.62 -0.14 53 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.54 -0.14 53 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.46 -0.10 52 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.39 -0.12 53 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.16 -0.16 47 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.02 -0.10 49 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.87 -0.12 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.75 -0.08 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.64 -0.07 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.53 -0.07 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.45 -0.07 50 0 420 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 -0.06 49 0 3 0
28MAY26 7.25 C 0.00 0.00 0.00 0.31 -0.05 49 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.25 -0.05 49 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.21 -0.04 49 0 60 0
28MAY26 8.00 C 0.21 0.21 0.21 0.17 -0.04 49 2 2 +2
28MAY26 8.25 C 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.52 -0.09 85 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.42 -0.11 81 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.29 -0.17 65 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.23 -0.12 78 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.14 -0.09 77 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.04 -0.09 74 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.94 -0.11 71 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.84 -0.11 67 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.76 -0.10 69 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.66 -0.10 66 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.56 -0.11 63 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.43 -0.14 53 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.37 -0.11 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.29 -0.10 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.20 -0.10 59 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.12 -0.08 59 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.01 -0.11 55 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.93 -0.09 55 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.85 -0.08 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.76 -0.11 53 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.70 -0.08 55 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.61 -0.09 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.54 -0.09 53 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.45 -0.10 51 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.29 -0.09 51 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.09 -0.12 48 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.99 -0.07 51 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.82 -0.09 48 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.73 -0.09 49 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.61 -0.10 48 0 175 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 -0.07 50 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.07 50 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 -0.06 49 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 -0.06 49 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.29 -0.05 49 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.24 -0.05 49 0 977 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 -0.05 49 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.04 49 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.15 -0.03 50 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 -0.03 49 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 -0.03 49 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 3.56 -0.11 72 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.46 -0.10 69 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.37 -0.11 68 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.26 -0.11 63 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.18 -0.10 64 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.09 -0.10 63 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.00 -0.10 62 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.91 -0.10 61 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.82 -0.10 60 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.74 -0.09 60 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.64 -0.10 57 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.55 -0.11 56 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.48 -0.10 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.38 -0.11 54 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.30 -0.10 54 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.23 -0.09 55 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.15 -0.09 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.06 -0.10 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.99 -0.09 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.92 -0.08 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.85 -0.08 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.77 -0.09 51 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.71 -0.08 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.64 -0.08 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.48 -0.08 50 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.33 -0.08 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.20 -0.07 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.08 -0.07 50 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 -0.10 48 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 -0.07 49 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 -0.08 49 0 154 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 -0.09 49 0 77 0
29SEP26 7.25 C 0.00 0.00 0.00 0.61 -0.08 49 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.54 -0.08 48 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.48 -0.08 48 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.43 -0.07 49 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.38 -0.06 48 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 -0.06 49 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.05 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 -0.06 48 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.23 -0.05 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 -0.04 48 0 44 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.04 48 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 3.61 -0.09 67 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.52 -0.08 65 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.43 -0.09 64 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.34 -0.11 63 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.25 -0.10 62 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.16 -0.10 60 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.07 -0.10 59 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.99 -0.10 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.91 -0.09 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.82 -0.11 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.74 -0.09 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.66 -0.09 56 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.58 -0.09 55 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.50 -0.10 55 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.43 -0.08 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.35 -0.09 54 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.28 -0.09 54 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.20 -0.11 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.14 -0.08 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.06 -0.09 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.00 -0.08 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.94 -0.07 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.88 -0.06 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.82 -0.06 52 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.67 -0.07 51 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.53 -0.07 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 -0.07 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 -0.07 51 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 -0.06 50 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 -0.07 50 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 1.00 -0.05 51 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.91 -0.05 50 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.84 -0.04 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 -0.06 50 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 -0.06 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.64 -0.06 50 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.59 -0.05 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 -0.05 50 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.49 -0.05 50 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.45 -0.05 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 -0.04 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 -0.04 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 -0.04 50 0 0 0
30DEC26 10.00 C 0.44 0.44 0.44 0.32 -0.03 50 2 5 +2
TOTAL CALL 925 31,085 +135
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 133 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 0.00 115 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 0.00 104 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 94 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 504 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 0.00 44 0 636 0
26FEB26 5.75 P 0.06 0.06 0.06 0.07 +0.01 42 55 1,122 0
26FEB26 6.00 P 0.12 0.15 0.12 0.15 +0.03 42 17 765 +1
26FEB26 6.25 P 0.23 0.25 0.22 0.28 +0.05 43 77 1,102 +77
26FEB26 6.50 P 0.00 0.00 0.00 0.44 +0.07 41 0 751 0
26FEB26 6.75 P 0.00 0.00 0.00 0.63 +0.07 36 0 586 0
26FEB26 7.00 P 0.74 0.74 0.74 0.87 +0.13 40 20 163 -20
26FEB26 7.25 P 0.00 0.00 0.00 1.14 +0.12 59 0 56 0
26FEB26 7.50 P 0.00 0.00 0.00 1.37 +0.14 56 0 219 0
26FEB26 7.75 P 0.00 0.00 0.00 1.63 +0.11 71 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.86 +0.08 0 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 2.13 +0.15 85 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.38 +0.15 91 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.63 +0.14 98 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.88 +0.15 104 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 3.11 +0.13 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.38 +0.15 116 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.63 +0.15 121 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.88 +0.15 126 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 3.80 P 0.01 0.01 0.01 0.01 0.00 67 1 11 -1
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30MAR26 4.60 P 0.04 0.04 0.04 0.02 +0.01 49 2 25 -2
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 50 0 109 0
30MAR26 4.80 P 0.05 0.05 0.05 0.04 +0.01 50 6 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 50 0 252 0
30MAR26 5.00 P 0.06 0.06 0.06 0.06 +0.01 49 5 774 +5
30MAR26 5.25 P 0.10 0.10 0.10 0.10 +0.01 48 3 324 0
30MAR26 5.50 P 0.00 0.00 0.00 0.16 +0.01 48 0 1,396 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 +0.03 48 0 187 0
30MAR26 6.00 P 0.00 0.00 0.00 0.35 +0.04 48 0 566 0
30MAR26 6.25 P 0.00 0.00 0.00 0.48 +0.05 48 0 33 0
30MAR26 6.50 P 0.57 0.57 0.57 0.64 +0.07 49 3 245 0
30MAR26 6.75 P 0.00 0.00 0.00 0.83 +0.11 51 0 209 0
30MAR26 7.00 P 0.00 0.00 0.00 1.00 +0.12 48 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.24 +0.16 54 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.40 +0.06 44 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.63 +0.06 43 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.91 +0.10 56 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.15 +0.14 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.38 +0.10 56 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.63 +0.13 60 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.88 +0.15 64 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.12 +0.14 63 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.38 +0.09 71 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.63 +0.15 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.88 +0.15 77 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 +0.01 50 0 46 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 0.00 48 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 +0.01 49 0 35 0
29APR26 5.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 42 0
29APR26 5.25 P 0.00 0.00 0.00 0.18 +0.02 49 0 317 0
29APR26 5.50 P 0.00 0.00 0.00 0.24 +0.02 47 0 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.34 +0.03 47 0 424 0
29APR26 6.00 P 0.43 0.43 0.43 0.45 +0.04 47 100 854 +40
29APR26 6.25 P 0.56 0.56 0.56 0.59 +0.05 48 2 1,002 0
29APR26 6.50 P 0.00 0.00 0.00 0.74 +0.06 48 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 0.92 +0.07 49 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.12 +0.13 51 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.31 +0.08 51 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.51 +0.07 51 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.72 +0.08 51 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.94 +0.09 50 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.20 +0.13 56 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.40 +0.09 51 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.66 +0.11 56 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.88 +0.14 52 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.15 +0.17 61 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.38 +0.09 58 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.65 +0.11 66 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.89 +0.16 67 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.16 +0.02 50 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.42 +0.02 47 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.54 +0.03 48 0 50 0
28MAY26 6.25 P 0.00 0.00 0.00 0.67 +0.04 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.83 +0.05 48 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.01 +0.06 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.21 +0.08 51 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.38 +0.11 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.59 +0.12 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.78 +0.09 50 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.03 +0.10 54 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.23 +0.13 53 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.47 +0.14 55 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.72 +0.16 58 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.92 +0.09 54 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 48 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 0.00 49 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 49 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 +0.01 50 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 +0.01 50 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 +0.01 49 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 +0.01 49 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 0.00 48 0 2 0
29JUN26 5.00 P 0.24 0.24 0.24 0.23 +0.01 48 20 229 0
29JUN26 5.25 P 0.00 0.00 0.00 0.30 +0.02 48 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 0.39 +0.02 47 0 982 0
29JUN26 5.75 P 0.48 0.48 0.48 0.50 +0.03 48 20 524 +20
29JUN26 6.00 P 0.00 0.00 0.00 0.62 +0.03 48 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.76 +0.05 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.91 +0.05 48 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.08 +0.07 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.25 +0.05 49 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 1.46 +0.09 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.65 +0.08 50 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.87 +0.09 52 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.03 +0.06 48 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.26 +0.08 50 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.50 +0.09 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.72 +0.08 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.94 +0.07 51 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.18 +0.09 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.43 +0.09 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.66 +0.09 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.89 +0.09 53 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 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 3.70 P 0.09 0.09 0.09 0.08 0.00 49 1 1 +1
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 +0.01 49 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 +0.01 49 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 0.00 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 0.00 48 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 +0.01 48 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.01 48 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 +0.02 48 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 +0.01 48 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.56 +0.03 47 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.67 +0.01 47 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.80 +0.02 47 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.94 +0.03 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.10 +0.04 48 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.27 +0.05 49 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.45 +0.07 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.63 +0.09 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.82 +0.06 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.01 +0.05 50 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.22 +0.06 51 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.43 +0.07 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.64 +0.07 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.85 +0.06 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.08 +0.08 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.29 +0.07 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.51 +0.06 52 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 3.74 +0.07 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.96 +0.07 52 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
30DEC26 3.40 P 0.11 0.11 0.11 0.10 +0.01 50 1 1 +1
30DEC26 3.50 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 0.00 49 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.02 50 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
30DEC26 4.10 P 0.23 0.23 0.23 0.23 +0.01 50 2 36 +2
30DEC26 4.20 P 0.00 0.00 0.00 0.26 +0.02 50 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.02 50 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 +0.02 49 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 0.00 49 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 +0.02 49 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.40 +0.03 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 +0.03 49 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 +0.03 49 0 0 0
30DEC26 5.00 P 0.52 0.52 0.52 0.51 +0.02 49 20 23 +14
30DEC26 5.25 P 0.00 0.00 0.00 0.60 +0.02 48 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.71 +0.02 48 0 1 0
30DEC26 5.75 P 0.82 0.82 0.82 0.83 +0.03 48 20 25 +20
30DEC26 6.00 P 0.00 0.00 0.00 0.97 +0.03 49 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 +0.03 48 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.28 +0.05 49 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.43 +0.04 49 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.62 +0.08 50 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.78 +0.07 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.96 +0.04 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.16 +0.05 50 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.40 +0.10 53 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.55 +0.05 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.76 +0.06 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.97 +0.06 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.19 +0.08 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.40 +0.06 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.62 +0.07 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.83 +0.07 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.05 +0.08 52 0 0 0
TOTAL PUT 375 30,767 +158
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$ 55.30
26FEB26 41.00 C 0.00 0.00 0.00 14.36 +0.05 55 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.36 +0.12 51 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.37 +0.19 51 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.37 +0.15 46 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.37 +0.47 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.38 +0.48 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.36 +0.29 27 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.39 +0.33 33 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.40 +0.32 31 0 0 0
26FEB26 50.00 C 5.50 5.50 5.50 5.42 +0.36 28 2 98 -2
26FEB26 52.50 C 0.00 0.00 0.00 2.99 +0.40 20 0 321 0
26FEB26 55.00 C 0.00 0.00 0.00 1.01 +0.23 17 0 526 0
26FEB26 57.50 C 0.24 0.24 0.21 0.17 +0.06 17 24 263 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 55 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.35 +0.17 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.36 +0.47 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.36 +0.16 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.42 +0.22 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.37 +0.40 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.37 +0.43 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.38 +0.25 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.43 +0.21 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.39 +0.41 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.44 +0.21 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.40 +0.41 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.40 -0.04 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 14.42 +0.11 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.43 +0.19 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.44 +0.08 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.47 +0.17 24 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 10.49 +0.18 26 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.76 +0.47 38 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 8.54 +0.26 25 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.73 +0.46 30 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.70 +0.61 26 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.72 +0.38 23 0 208 0
30MAR26 52.50 C 3.50 3.50 3.50 3.43 +0.22 18 20 131 -20
30MAR26 55.00 C 0.00 0.00 0.00 1.74 +0.11 18 0 408 0
30MAR26 57.50 C 0.00 0.00 0.00 0.77 +0.09 19 0 400 0
30MAR26 60.00 C 0.31 0.31 0.31 0.26 +0.03 19 50 350 +10
30MAR26 62.50 C 0.00 0.00 0.00 0.07 0.00 19 0 193 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 19 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 13.51 +0.27 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.54 +0.17 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.92 +0.62 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.90 +0.59 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.76 +0.43 27 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.64 +0.19 19 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.73 +0.25 21 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.79 +0.24 20 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.72 +0.07 15 0 71 0
29APR26 52.50 C 0.00 0.00 0.00 3.82 +0.15 18 0 27 0
29APR26 55.00 C 2.34 2.34 2.34 2.26 +0.11 19 5 26 +5
29APR26 57.50 C 1.30 1.30 1.30 1.20 +0.08 19 20 97 +20
29APR26 60.00 C 0.00 0.00 0.00 0.60 +0.08 19 0 57 0
29APR26 62.50 C 0.32 0.32 0.32 0.25 +0.03 19 2 54 +2
29APR26 65.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 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 24 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 13.97 +0.56 36 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.97 +0.38 33 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.96 +0.38 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.90 +0.31 26 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.04 +0.50 27 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.80 +0.20 19 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.94 +0.21 20 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.22 +0.37 23 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.35 +0.39 22 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.19 +0.15 19 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.67 +0.02 19 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 1.64 +0.06 19 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.93 +0.05 20 0 0 0
28MAY26 62.50 C 0.58 0.58 0.58 0.47 +0.01 19 2 7 +2
28MAY26 65.00 C 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.48 +0.17 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.49 +0.14 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.55 +0.19 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.56 +0.21 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.59 +0.36 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.56 +0.20 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.59 +0.15 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 14.69 +0.23 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.97 +0.45 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.97 +0.38 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.96 +0.38 24 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.90 +0.24 20 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.04 +0.28 22 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.00 +0.15 19 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.09 +0.09 19 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 7.22 +0.10 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.38 +0.29 18 0 1,764 0
29JUN26 52.50 C 0.00 0.00 0.00 4.61 +0.12 19 0 2,024 0
29JUN26 55.00 C 0.00 0.00 0.00 3.16 +0.07 19 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 2.08 +0.09 20 0 134 0
29JUN26 60.00 C 0.00 0.00 0.00 1.37 +0.09 21 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.81 +0.05 20 0 53 0
29JUN26 65.00 C 0.58 0.58 0.58 0.46 +0.03 20 2 12 +2
29JUN26 67.50 C 0.00 0.00 0.00 0.25 +0.01 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.65 +0.17 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.77 +0.31 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.97 +0.45 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.97 +0.34 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.96 +0.22 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.00 +0.18 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.10 +0.17 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.22 -0.11 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.46 +0.18 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.65 +0.16 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.19 +0.52 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.34 +0.18 20 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 4.00 +0.20 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.93 +0.23 21 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 2.10 +0.11 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.54 +0.15 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.04 +0.10 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.70 +0.08 21 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 0.46 +0.06 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 +0.03 21 0 11 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 +0.03 21 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.97 +0.45 18 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 13.02 +0.23 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.07 +0.18 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.27 +0.23 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.43 +0.21 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.68 +0.32 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.95 +0.35 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.26 +0.37 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.60 +0.34 20 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.09 +0.22 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.81 +0.37 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.74 +0.31 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.86 +0.25 21 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.19 +0.17 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.70 +0.23 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.24 +0.18 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.90 +0.15 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.64 +0.11 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.46 +0.10 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.32 +0.08 21 0 0 0
TOTAL CALL 127 9,349 +19
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 800 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 79 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 939 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 56 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 178 0
26FEB26 52.50 P 0.00 0.00 0.00 0.07 -0.04 17 0 356 0
26FEB26 55.00 P 0.63 0.63 0.58 0.63 -0.19 17 6 441 0
26FEB26 57.50 P 2.31 2.31 2.31 2.33 -0.38 18 1 25 0
26FEB26 60.00 P 0.00 0.00 0.00 4.70 -0.46 0 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 7.20 -0.46 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.70 -0.46 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.20 -0.46 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.70 -0.46 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.20 -0.46 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.70 -0.46 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.20 -0.46 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
30MAR26 45.00 P 0.11 0.11 0.11 0.01 0.00 23 311 463 +288
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 273 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 51 0
30MAR26 48.00 P 0.16 0.16 0.16 0.03 -0.01 19 23 140 +23
30MAR26 49.00 P 0.18 0.18 0.18 0.05 -0.03 19 4 48 +4
30MAR26 50.00 P 0.23 0.23 0.22 0.11 -0.05 19 60 429 +60
30MAR26 52.50 P 0.51 0.51 0.51 0.45 -0.15 19 35 331 +35
30MAR26 55.00 P 0.00 0.00 0.00 1.32 -0.19 19 0 146 0
30MAR26 57.50 P 0.00 0.00 0.00 2.79 -0.26 19 0 77 0
30MAR26 60.00 P 0.00 0.00 0.00 4.88 -0.37 20 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.26 -0.47 23 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.73 -0.64 27 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.20 -0.60 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.70 -0.46 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.20 -0.46 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.70 -0.46 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.20 -0.46 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 0.00 20 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 15 0
29APR26 47.00 P 0.23 0.23 0.22 0.06 -0.02 19 10 20 +10
29APR26 48.00 P 0.00 0.00 0.00 0.10 -0.04 19 0 35 0
29APR26 49.00 P 0.00 0.00 0.00 0.17 -0.05 19 0 60 0
29APR26 50.00 P 0.44 0.44 0.44 0.28 -0.07 19 2 51 -2
29APR26 52.50 P 0.00 0.00 0.00 0.79 -0.15 19 0 72 0
29APR26 55.00 P 0.00 0.00 0.00 1.75 -0.14 19 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 3.23 -0.18 20 0 30 0
29APR26 60.00 P 0.00 0.00 0.00 5.17 -0.24 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.43 -0.30 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.80 -0.57 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.20 -0.60 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.70 -0.46 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.20 -0.46 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.70 -0.46 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.23 -0.43 41 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 30 0
28MAY26 47.00 P 0.31 0.31 0.31 0.13 -0.05 19 5 60 +5
28MAY26 48.00 P 0.00 0.00 0.00 0.21 -0.07 19 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 0.32 -0.10 19 0 0 0
28MAY26 50.00 P 0.62 0.62 0.62 0.47 -0.13 19 1 1 +1
28MAY26 52.50 P 0.00 0.00 0.00 1.08 -0.17 20 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.08 -0.18 20 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 3.53 -0.21 20 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.39 -0.20 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.54 -0.26 22 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 9.80 -0.57 22 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.53 -0.27 31 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.70 -0.46 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.20 -0.46 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.70 -0.46 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.23 -0.43 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 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 24 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 0.01 -0.01 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 45 0
29JUN26 45.00 P 0.30 0.30 0.30 0.12 -0.04 20 5 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.18 -0.05 20 0 40 0
29JUN26 47.00 P 0.40 0.40 0.40 0.27 -0.07 20 3 25 0
29JUN26 48.00 P 0.55 0.55 0.55 0.39 -0.08 20 5 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.54 -0.11 20 0 125 0
29JUN26 50.00 P 0.86 0.86 0.86 0.73 -0.14 20 4 126 +4
29JUN26 52.50 P 0.00 0.00 0.00 1.43 -0.15 21 0 61 0
29JUN26 55.00 P 0.00 0.00 0.00 2.49 -0.21 21 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 3.92 -0.17 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.69 -0.21 22 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.77 -0.20 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.08 -0.29 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.53 -0.27 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.71 -0.45 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.20 -0.46 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.70 -0.46 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.23 -0.43 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 0.00 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.34 -0.02 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.45 -0.04 21 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.59 -0.04 21 0 7 0
29SEP26 47.00 P 0.00 0.00 0.00 0.77 -0.05 21 0 3 0
29SEP26 48.00 P 1.01 1.01 1.01 0.97 -0.07 21 4 5 +4
29SEP26 49.00 P 0.00 0.00 0.00 1.21 -0.08 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.50 -0.09 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.38 -0.13 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.55 -0.16 22 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.99 -0.13 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.67 -0.20 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.57 -0.30 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.65 -0.37 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.88 -0.41 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.24 -0.32 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.72 -0.13 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.01 -0.19 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.40 -0.26 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.36 +0.02 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.46 +0.02 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.57 +0.01 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.75 +0.02 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.93 +0.01 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.14 0.00 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.39 +0.01 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.67 -0.01 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.98 -0.01 22 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.92 -0.05 22 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.07 -0.13 22 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.55 -0.12 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.19 -0.17 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.03 -0.21 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.03 -0.27 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.17 -0.32 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.43 -0.34 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.81 -0.27 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.26 -0.16 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.53 -0.23 28 0 0 0
TOTAL PUT 479 8,057 +432
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$ 83.20
26FEB26 55.00 C 0.00 0.00 0.00 28.27 +0.60 62 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.77 +0.59 0 0 60 0
26FEB26 60.00 C 0.00 0.00 0.00 23.27 +0.59 0 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 20.78 +0.60 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.28 +0.54 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.78 +0.14 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.29 +0.59 29 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 11.12 +0.90 49 0 380 0
26FEB26 75.00 C 0.00 0.00 0.00 8.60 +0.81 39 0 468 0
26FEB26 77.50 C 5.06 5.52 5.06 5.93 +0.56 23 60 2,655 +60
26FEB26 80.00 C 3.84 3.90 3.14 3.83 +0.38 24 289 1,907 +121
26FEB26 82.50 C 1.50 2.22 1.50 2.22 +0.24 25 437 1,370 +97
26FEB26 85.00 C 0.89 1.15 0.87 1.13 +0.13 26 147 830 -3
26FEB26 87.50 C 0.50 0.55 0.41 0.52 +0.06 27 155 796 -20
26FEB26 90.00 C 0.25 0.26 0.25 0.20 +0.02 27 5 1,427 +5
26FEB26 92.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 369 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 0.00 27 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 30.77 +0.47 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.35 +0.07 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.81 +0.35 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.36 +0.52 0 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 20.87 +0.40 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.05 +1.31 52 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 16.56 +0.92 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.14 +1.35 41 0 6 0
30MAR26 72.50 C 0.00 0.00 0.00 11.83 +0.84 38 0 181 0
30MAR26 75.00 C 9.10 9.10 9.10 9.47 +0.77 33 2 173 -2
30MAR26 77.50 C 0.00 0.00 0.00 7.68 +0.75 34 0 460 0
30MAR26 80.00 C 5.32 5.61 5.32 5.74 +0.41 31 8 796 0
30MAR26 82.50 C 4.16 4.33 3.77 4.35 +0.33 31 166 917 +139
30MAR26 85.00 C 0.00 0.00 0.00 3.24 +0.25 32 0 3,023 0
30MAR26 87.50 C 2.15 2.40 2.02 2.39 +0.19 33 98 1,507 +27
30MAR26 90.00 C 1.60 1.70 1.48 1.67 +0.13 32 73 3,649 +54
30MAR26 92.50 C 1.15 1.15 1.15 1.13 +0.09 32 30 948 0
30MAR26 95.00 C 0.00 0.00 0.00 0.75 +0.07 32 0 1,149 0
30MAR26 97.50 C 0.00 0.00 0.00 0.48 +0.04 32 0 475 0
30MAR26 100.00 C 0.00 0.00 0.00 0.30 +0.02 32 0 323 0
30MAR26 102.50 C 0.00 0.00 0.00 0.19 +0.02 32 0 130 0
30MAR26 105.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 98 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 0.00 32 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 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 28.45 +0.17 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.00 +0.54 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.58 +0.69 28 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.87 -0.33 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.33 +0.65 43 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.93 +1.22 39 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.63 +0.54 37 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 12.45 +1.20 35 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 10.43 +1.04 34 0 238 0
29APR26 77.50 C 0.00 0.00 0.00 8.24 +0.45 30 0 2,062 0
29APR26 80.00 C 0.00 0.00 0.00 6.69 +0.41 30 0 611 0
29APR26 82.50 C 5.08 5.08 5.08 5.35 +0.34 31 30 370 +30
29APR26 85.00 C 0.00 0.00 0.00 4.23 +0.28 31 0 310 0
29APR26 87.50 C 3.25 3.25 3.25 3.35 +0.24 31 1 183 +1
29APR26 90.00 C 2.40 2.40 2.40 2.55 +0.17 31 4 412 +4
29APR26 92.50 C 0.00 0.00 0.00 1.90 +0.13 31 0 115 0
29APR26 95.00 C 0.00 0.00 0.00 1.40 +0.11 31 0 186 0
29APR26 97.50 C 0.00 0.00 0.00 1.01 +0.08 31 0 30 0
29APR26 100.00 C 0.87 0.96 0.87 0.72 +0.06 31 5 41 0
29APR26 102.50 C 0.00 0.00 0.00 0.51 +0.04 31 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.35 +0.03 31 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.54 +0.26 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.09 +0.55 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.58 -0.22 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.87 -0.45 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.33 +0.55 38 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.02 +1.09 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.73 +0.33 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.85 +0.52 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.94 +0.51 34 0 10 0
28MAY26 77.50 C 8.32 8.32 8.32 8.73 +0.42 30 14 149 -14
28MAY26 80.00 C 7.15 7.15 7.15 7.25 +0.39 30 24 168 0
28MAY26 82.50 C 0.00 0.00 0.00 5.94 +0.32 31 0 106 0
28MAY26 85.00 C 0.00 0.00 0.00 4.84 +0.28 31 0 202 0
28MAY26 87.50 C 3.70 3.70 3.70 3.95 +0.25 31 30 125 +30
28MAY26 90.00 C 0.00 0.00 0.00 3.20 +0.27 32 0 30 0
28MAY26 92.50 C 0.00 0.00 0.00 2.50 +0.21 32 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 1.93 +0.17 32 0 20 0
28MAY26 97.50 C 0.00 0.00 0.00 1.47 +0.13 32 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.13 +0.13 32 0 6 0
28MAY26 102.50 C 0.00 0.00 0.00 0.85 +0.10 32 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.63 - 32 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 28.54 -0.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.09 -0.17 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.38 +0.58 44 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 21.23 -0.19 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.33 +0.55 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.02 +0.20 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.73 +0.33 31 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 12.85 +0.43 31 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 11.37 +0.47 33 0 210 0
29JUN26 77.50 C 0.00 0.00 0.00 9.70 +0.43 33 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 8.19 +0.38 32 0 254 0
29JUN26 82.50 C 0.00 0.00 0.00 6.51 +0.20 30 0 347 0
29JUN26 85.00 C 0.00 0.00 0.00 5.44 +0.25 31 0 355 0
29JUN26 87.50 C 0.00 0.00 0.00 4.55 +0.20 31 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.80 +0.19 31 0 1,752 0
29JUN26 92.50 C 0.00 0.00 0.00 3.11 +0.19 31 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 2.51 +0.18 31 0 170 0
29JUN26 97.50 C 0.00 0.00 0.00 2.02 +0.14 31 0 51 0
29JUN26 100.00 C 0.00 0.00 0.00 1.59 +0.10 31 0 2,499 0
29JUN26 102.50 C 0.00 0.00 0.00 1.27 +0.11 31 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 1.00 +0.08 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.75 +0.06 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.59 +0.05 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.45 +0.03 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.35 +0.04 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.27 +0.02 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.20 +0.01 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 28.61 +0.06 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.12 -0.14 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.38 +0.58 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.62 +0.01 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.65 +0.28 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.47 -0.18 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.36 +0.51 33 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 14.60 +0.49 33 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 13.01 +0.44 33 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 11.11 +0.34 31 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 9.86 +0.26 31 0 219 0
29SEP26 82.50 C 0.00 0.00 0.00 8.67 +0.28 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 7.63 +0.28 31 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 6.67 +0.23 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 5.82 +0.23 32 0 3,101 0
29SEP26 92.50 C 0.00 0.00 0.00 5.06 +0.18 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.38 +0.19 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.85 +0.17 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 3.40 +0.16 32 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 2.98 +0.11 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.53 +0.09 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.18 +0.08 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.82 +0.09 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.53 +0.06 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.32 +0.06 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.11 +0.06 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.95 +0.05 32 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 29.11 +0.53 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.93 +0.67 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.84 +0.59 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.17 +0.17 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.32 +0.38 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.57 +0.11 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.93 +0.42 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 15.36 +0.25 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.94 +0.30 30 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 12.56 +0.34 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 11.35 +0.35 30 0 2,051 0
30DEC26 82.50 C 0.00 0.00 0.00 10.17 +0.30 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 9.15 +0.30 31 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 8.15 +0.25 31 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 7.31 +0.25 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 6.47 +0.21 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 5.79 +0.21 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 5.13 +0.14 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.65 +0.18 31 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 4.20 +0.13 32 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.76 +0.14 32 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.34 +0.14 32 0 5 0
TOTAL CALL 1,578 56,706 +529
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 180 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 626 0
26FEB26 72.50 P 0.08 0.08 0.08 0.01 -0.01 27 20 1,167 -6
26FEB26 75.00 P 0.17 0.17 0.14 0.06 -0.04 27 128 1,262 -118
26FEB26 77.50 P 0.32 0.36 0.29 0.22 -0.11 27 452 3,378 +13
26FEB26 80.00 P 1.00 1.00 0.71 0.66 -0.22 27 1,144 2,209 +9
26FEB26 82.50 P 1.91 2.06 1.91 1.54 -0.35 27 160 1,151 +100
26FEB26 85.00 P 3.35 3.35 3.35 2.95 -0.49 28 90 263 -79
26FEB26 87.50 P 5.25 5.25 4.87 4.87 -0.54 29 102 141 +58
26FEB26 90.00 P 0.00 0.00 0.00 7.13 -0.59 33 0 130 0
26FEB26 92.50 P 0.00 0.00 0.00 9.50 -0.71 37 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.13 -0.64 48 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.66 -0.24 56 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.11 -0.81 60 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.62 -0.71 67 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.80 -1.02 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.65 -1.00 79 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 420 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 765 0
30MAR26 67.50 P 0.00 0.00 0.00 0.13 -0.03 32 0 741 0
30MAR26 70.00 P 0.41 0.41 0.41 0.27 -0.05 32 20 840 0
30MAR26 72.50 P 0.66 0.66 0.60 0.53 -0.09 32 60 403 +60
30MAR26 75.00 P 1.00 1.12 1.00 0.95 -0.12 32 10 1,033 +10
30MAR26 77.50 P 1.59 1.59 1.59 1.55 -0.21 32 1 1,895 -1
30MAR26 80.00 P 2.66 2.66 2.35 2.41 -0.25 33 74 8,252 -60
30MAR26 82.50 P 3.71 3.71 3.71 3.49 -0.34 33 1 1,922 0
30MAR26 85.00 P 0.00 0.00 0.00 4.88 -0.41 33 0 4,611 0
30MAR26 87.50 P 0.00 0.00 0.00 6.53 -0.44 34 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 7.91 -0.97 30 0 1,086 0
30MAR26 92.50 P 0.00 0.00 0.00 10.45 -0.36 36 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 12.56 -0.64 36 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 14.66 -0.74 34 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 17.11 -0.81 37 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 19.62 -0.71 41 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.80 -1.27 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 24.65 -1.00 49 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.11 -0.36 51 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.44 -0.46 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.26 -0.14 61 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.47 -1.36 56 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.11 -0.93 63 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.48 -0.42 61 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.87 +0.26 84 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.61 -0.42 71 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 360 0
29APR26 62.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 101 0
29APR26 67.50 P 0.00 0.00 0.00 0.34 -0.05 31 0 259 0
29APR26 70.00 P 0.00 0.00 0.00 0.59 -0.09 31 0 423 0
29APR26 72.50 P 0.00 0.00 0.00 0.99 -0.10 31 0 328 0
29APR26 75.00 P 0.00 0.00 0.00 1.54 -0.11 31 0 896 0
29APR26 77.50 P 0.00 0.00 0.00 2.22 -0.19 31 0 562 0
29APR26 80.00 P 3.15 3.30 3.15 3.15 -0.24 31 78 658 -13
29APR26 82.50 P 0.00 0.00 0.00 4.29 -0.32 31 0 248 0
29APR26 85.00 P 6.00 6.00 5.65 5.69 -0.36 32 21 128 +9
29APR26 87.50 P 7.65 7.65 7.65 7.29 -0.34 32 30 121 +30
29APR26 90.00 P 0.00 0.00 0.00 8.56 -0.55 29 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 11.03 +0.14 33 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 13.12 -0.51 34 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 14.66 -1.22 28 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.46 -0.46 35 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.62 -0.71 34 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.86 -1.21 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 120 0
28MAY26 62.50 P 0.36 0.36 0.36 0.27 -0.02 31 30 150 +30
28MAY26 65.00 P 0.00 0.00 0.00 0.47 -0.04 31 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.77 -0.05 32 0 2 0
28MAY26 70.00 P 0.00 0.00 0.00 1.14 -0.09 31 0 31 0
28MAY26 72.50 P 0.00 0.00 0.00 1.65 -0.12 31 0 446 0
28MAY26 75.00 P 2.30 2.56 2.30 2.34 -0.16 31 15 139 +15
28MAY26 77.50 P 3.15 3.20 3.15 3.19 -0.19 31 83 231 +67
28MAY26 80.00 P 0.00 0.00 0.00 4.28 -0.20 31 0 204 0
28MAY26 82.50 P 0.00 0.00 0.00 5.54 -0.33 31 0 120 0
28MAY26 85.00 P 0.00 0.00 0.00 7.00 -0.37 32 0 198 0
28MAY26 87.50 P 0.00 0.00 0.00 8.63 -0.34 32 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 10.56 +0.28 33 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 11.75 -1.13 29 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 14.36 -0.12 33 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 16.58 -0.53 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.35 -0.43 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.60 -1.02 32 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.30 - 37 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 10 0
29JUN26 60.00 P 0.00 0.00 0.00 0.27 -0.03 31 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.46 -0.04 31 0 91 0
29JUN26 65.00 P 0.00 0.00 0.00 0.70 -0.05 31 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 1.03 -0.09 31 0 206 0
29JUN26 70.00 P 0.00 0.00 0.00 1.50 -0.11 31 0 503 0
29JUN26 72.50 P 0.00 0.00 0.00 2.11 -0.12 30 0 256 0
29JUN26 75.00 P 0.00 0.00 0.00 2.86 -0.15 30 0 2,610 0
29JUN26 77.50 P 0.00 0.00 0.00 3.77 -0.21 30 0 766 0
29JUN26 80.00 P 0.00 0.00 0.00 4.89 -0.25 31 0 3,284 0
29JUN26 82.50 P 0.00 0.00 0.00 6.18 -0.31 31 0 479 0
29JUN26 85.00 P 0.00 0.00 0.00 7.66 -0.26 31 0 588 0
29JUN26 87.50 P 10.00 10.00 9.80 9.29 -0.21 32 10 486 -5
29JUN26 90.00 P 0.00 0.00 0.00 10.98 +0.02 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 12.26 -0.62 29 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 14.36 -0.61 30 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 16.58 -0.85 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.35 -0.64 28 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 21.14 -0.48 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 23.30 -0.57 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 26.14 +0.35 38 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.47 -1.64 27 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 30.53 -0.06 37 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.88 -0.27 37 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.30 -0.53 38 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.05 -0.03 43 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.98 -0.09 37 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.87 +0.06 45 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.09 -0.16 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.40 -0.05 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.61 -0.05 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 0.88 -0.07 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.24 -0.12 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 1.76 -0.11 33 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 2.33 -0.13 33 0 319 0
29SEP26 70.00 P 0.00 0.00 0.00 3.01 -0.16 33 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 3.84 -0.18 33 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 4.78 -0.23 33 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 5.83 -0.25 33 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 7.05 -0.27 33 0 3,803 0
29SEP26 82.50 P 0.00 0.00 0.00 8.35 -0.32 33 0 1,274 0
29SEP26 85.00 P 0.00 0.00 0.00 9.80 -0.33 33 0 263 0
29SEP26 87.50 P 0.00 0.00 0.00 11.35 -0.38 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 13.01 -0.15 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 14.78 -0.43 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 16.63 -0.43 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 18.55 -0.51 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 20.61 -0.15 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.72 -0.50 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.88 -0.01 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.10 -0.54 37 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 29.38 -0.54 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 31.69 -0.56 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.05 -0.15 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.28 -0.51 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.77 -0.20 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.72 -0.04 31 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 1.00 -0.10 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.37 -0.07 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 1.84 -0.15 31 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.45 -0.12 32 0 174 0
30DEC26 67.50 P 0.00 0.00 0.00 3.12 -0.12 32 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 3.90 -0.16 32 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 4.76 -0.19 32 0 284 0
30DEC26 75.00 P 0.00 0.00 0.00 5.79 -0.20 32 0 415 0
30DEC26 77.50 P 0.00 0.00 0.00 6.87 -0.25 32 0 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 8.12 -0.25 32 0 3,846 0
30DEC26 82.50 P 0.00 0.00 0.00 9.42 -0.30 32 0 1,006 0
30DEC26 85.00 P 0.00 0.00 0.00 10.88 -0.30 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 12.39 -0.35 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.05 -0.35 33 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 15.74 -0.38 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.58 -0.41 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.45 -0.42 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.43 -0.44 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.47 -0.30 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.55 -0.49 34 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 27.49 -0.73 34 0 156 0
TOTAL PUT 2,529 75,064 +119
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$ 7.03
26FEB26 4.70 C 0.00 0.00 0.00 2.34 +0.06 85 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.24 +0.06 80 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.14 +0.06 76 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.04 +0.06 72 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.79 +0.05 62 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.54 +0.05 53 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.29 +0.06 43 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.04 +0.05 35 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.79 +0.05 26 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.55 +0.05 26 0 527 0
26FEB26 6.75 C 0.30 0.30 0.30 0.32 +0.05 22 25 698 0
26FEB26 7.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 732 0
26FEB26 7.25 C 0.00 0.00 0.00 0.03 0.00 17 0 161 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 71 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.35 +0.06 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.25 +0.06 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.15 +0.06 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.05 +0.06 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.80 +0.06 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.56 +0.07 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.31 +0.05 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.06 +0.05 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.83 +0.04 25 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.59 +0.04 20 0 416 0
30MAR26 6.75 C 0.00 0.00 0.00 0.38 +0.02 19 0 852 0
30MAR26 7.00 C 0.00 0.00 0.00 0.22 +0.02 18 0 312 0
30MAR26 7.25 C 0.00 0.00 0.00 0.12 +0.01 19 0 474 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 110 0
30MAR26 7.75 C 0.03 0.03 0.03 0.03 +0.01 21 10 118 +10
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 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 27 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 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.17 +0.06 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.08 +0.04 51 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.82 +0.06 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.57 +0.05 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.34 +0.06 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.09 +0.07 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.84 +0.05 24 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.60 +0.04 19 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.40 +0.04 18 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.23 +0.03 17 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.12 +0.01 17 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 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 23 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.27 +0.04 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.17 +0.04 46 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.09 +0.05 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.83 +0.04 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.59 +0.05 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.35 +0.07 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.09 +0.05 27 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.85 +0.05 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.62 +0.05 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.42 +0.04 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.27 +0.03 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 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 2.37 +0.04 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.28 +0.05 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.19 +0.06 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.09 +0.05 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.84 +0.04 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.60 +0.05 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.35 +0.05 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.10 +0.05 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.86 +0.05 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.64 +0.04 21 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.46 +0.04 20 0 129 0
29JUN26 7.00 C 0.00 0.00 0.00 0.31 +0.02 19 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 +0.02 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 0.00 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 19 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 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 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 2.39 +0.05 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.29 +0.04 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.19 +0.04 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 +0.05 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 +0.04 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.60 +0.05 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.35 +0.05 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 +0.04 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.90 +0.04 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.71 +0.03 20 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.55 +0.03 20 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 +0.02 20 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 +0.01 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 +0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 +0.01 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 +0.01 20 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 2.39 +0.05 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.29 +0.04 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.19 +0.04 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 +0.05 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 +0.04 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.60 +0.05 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.35 +0.05 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 +0.03 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.94 +0.04 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.77 +0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 +0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 +0.03 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.31 +0.01 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 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 35 8,267 +10
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 740 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 434 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.02 18 0 457 0
26FEB26 7.00 P 0.10 0.10 0.10 0.09 -0.03 18 45 180 -45
26FEB26 7.25 P 0.00 0.00 0.00 0.24 -0.05 16 0 105 0
26FEB26 7.50 P 0.00 0.00 0.00 0.48 -0.05 23 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.72 -0.07 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.22 -0.07 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 665 0
30MAR26 6.75 P 0.08 0.08 0.08 0.08 -0.02 19 1 732 0
30MAR26 7.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 588 0
30MAR26 7.25 P 0.00 0.00 0.00 0.32 -0.04 19 0 277 0
30MAR26 7.50 P 0.00 0.00 0.00 0.51 -0.05 20 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.73 -0.06 20 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.98 -0.05 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.23 -0.05 29 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.48 -0.06 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.73 -0.06 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.98 -0.10 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.23 -0.06 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.48 -0.06 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.73 -0.06 51 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 0.00 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 17 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 -0.01 16 0 665 0
29APR26 6.75 P 0.00 0.00 0.00 0.15 -0.02 16 0 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.28 -0.02 16 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.44 -0.04 15 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.64 -0.04 13 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.05 -0.05 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.20 -0.02 18 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.32 -0.03 17 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.48 -0.03 17 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.67 -0.04 16 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.88 -0.04 13 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.05 -0.05 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.30 -0.04 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 30 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 27 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 0.00 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 20 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.01 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 -0.02 18 0 188 0
29JUN26 7.00 P 0.00 0.00 0.00 0.37 -0.02 18 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.52 -0.03 18 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.70 -0.04 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.90 -0.04 15 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.15 -0.01 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.78 -0.05 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 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 20 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.01 19 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.02 19 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 -0.03 18 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 -0.03 18 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 -0.04 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 -0.06 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.17 -0.03 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.39 -0.03 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 -0.06 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 0.01 -0.01 18 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 20 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 19 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 -0.03 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 -0.03 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 -0.03 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 -0.03 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 -0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 -0.05 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.43 -0.04 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.65 -0.05 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 -0.04 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.13 -0.05 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 -0.05 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 -0.05 21 0 0 0
TOTAL PUT 46 12,499 -45
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$ 16.03
26FEB26 9.25 C 0.00 0.00 0.00 6.79 +0.30 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.54 +0.29 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.30 +0.33 100 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.04 +0.32 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.53 +0.31 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.04 +0.31 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.54 +0.32 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.11 +0.44 88 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.61 +0.44 78 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 3.11 +0.43 68 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 2.62 +0.52 60 0 90 0
26FEB26 14.00 C 1.81 2.25 1.81 2.11 +0.51 48 168 311 -59
26FEB26 14.50 C 0.00 0.00 0.00 1.60 +0.48 36 0 810 0
26FEB26 15.00 C 0.95 1.39 0.95 1.09 +0.38 25 40 715 0
26FEB26 15.50 C 0.71 0.99 0.71 0.64 +0.28 21 355 380 +20
26FEB26 16.00 C 0.36 0.38 0.33 0.29 +0.14 19 387 387 +387
26FEB26 16.50 C 0.18 0.30 0.15 0.10 +0.05 19 635 583 +583
26FEB26 17.00 C 0.11 0.17 0.11 0.03 +0.01 20 195 195 +195
26FEB26 17.50 C 0.10 0.10 0.10 0.01 0.00 22 165 165 +165
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.50 C 0.04 0.04 0.04 0.01 0.00 33 150 150 +150
26FEB26 19.00 C 0.03 0.03 0.03 0.01 0.00 38 150 150 +150
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 8.29 +0.30 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.10 +0.38 125 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.79 +0.30 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.60 +0.37 115 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.36 +0.39 114 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.10 +0.36 106 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.85 +0.36 101 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.61 +0.36 100 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.35 +0.37 93 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.10 +0.36 89 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.61 +0.37 83 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.05 +0.31 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.55 +0.33 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.11 +0.40 61 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 3.61 +0.41 54 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 3.12 +0.44 48 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 2.62 +0.44 42 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 2.13 +0.51 36 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 1.63 +0.43 29 0 16 0
30MAR26 15.00 C 1.17 1.17 1.17 1.17 +0.35 26 35 365 0
30MAR26 15.50 C 1.02 1.02 1.02 0.86 +0.33 28 1 498 0
30MAR26 16.00 C 0.74 0.74 0.59 0.58 +0.24 28 130 150 +100
30MAR26 16.50 C 0.00 0.00 0.00 0.37 +0.18 28 0 60 0
30MAR26 17.00 C 0.38 0.38 0.38 0.23 +0.12 28 15 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.14 +0.08 28 0 60 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 +0.05 28 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 6.62 +0.37 84 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.37 +0.39 81 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.11 +0.37 76 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.61 +0.37 69 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.12 +0.38 64 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.64 +0.42 60 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.12 +0.41 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.62 +0.42 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.12 +0.43 40 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 2.62 +0.43 35 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 2.13 +0.41 30 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 1.65 +0.39 26 0 220 0
29APR26 15.00 C 0.00 0.00 0.00 1.24 +0.31 25 0 175 0
29APR26 15.50 C 0.00 0.00 0.00 0.96 +0.31 26 0 165 0
29APR26 16.00 C 0.85 0.90 0.81 0.70 +0.24 26 31 188 +23
29APR26 16.50 C 0.00 0.00 0.00 0.49 +0.18 26 0 0 0
29APR26 17.00 C 0.47 0.48 0.47 0.34 +0.14 26 30 30 +30
29APR26 17.50 C 0.00 0.00 0.00 0.23 +0.10 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.15 +0.07 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.10 +0.05 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 6.11 +0.37 66 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.64 +0.40 64 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.12 +0.38 56 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.64 +0.42 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.15 +0.44 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.62 +0.42 40 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.12 +0.43 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.62 +0.43 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.17 +0.43 29 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.73 +0.37 26 0 180 0
28MAY26 15.00 C 0.00 0.00 0.00 1.36 +0.33 26 0 195 0
28MAY26 15.50 C 0.00 0.00 0.00 1.05 +0.30 25 0 150 0
28MAY26 16.00 C 0.00 0.00 0.00 0.79 +0.22 25 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.59 +0.19 25 0 0 0
28MAY26 17.00 C 0.56 0.62 0.56 0.42 +0.14 24 77 77 +77
28MAY26 17.50 C 0.00 0.00 0.00 0.30 +0.11 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.21 +0.08 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.14 +0.05 24 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.04 - 24 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 7.90 +0.41 84 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.63 +0.40 78 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.39 +0.42 76 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.15 +0.41 75 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.90 +0.41 71 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.65 +0.40 68 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.41 +0.43 66 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.17 +0.43 64 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.65 +0.41 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.15 +0.41 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.64 +0.42 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.15 +0.44 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.63 +0.43 36 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 3.12 +0.43 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.67 +0.43 29 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 2.21 +0.43 27 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 1.81 +0.34 26 0 36 0
29JUN26 15.00 C 0.00 0.00 0.00 1.48 +0.33 26 0 315 0
29JUN26 15.50 C 1.20 1.32 1.20 1.20 +0.32 26 11 301 -9
29JUN26 16.00 C 0.00 0.00 0.00 0.95 +0.26 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.77 +0.23 26 0 0 0
29JUN26 17.00 C 0.68 0.70 0.68 0.59 +0.18 26 30 30 +30
29JUN26 17.50 C 0.00 0.00 0.00 0.46 +0.16 26 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.34 +0.12 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.25 +0.09 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 +0.08 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 +0.06 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 - 26 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 7.63 +0.40 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.39 +0.42 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.15 +0.41 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.90 +0.41 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.65 +0.40 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.41 +0.43 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.17 +0.43 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.65 +0.41 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.15 +0.41 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.64 +0.41 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.15 +0.44 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.66 +0.45 28 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.22 +0.44 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.78 +0.38 25 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 2.44 +0.36 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.06 +0.28 25 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 1.75 +0.23 24 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 1.48 +0.20 24 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.24 +0.16 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.03 +0.13 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.84 +0.09 24 0 0 0
29SEP26 17.50 C 0.85 0.85 0.85 0.71 +0.10 25 15 15 +15
29SEP26 18.00 C 0.00 0.00 0.00 0.58 +0.08 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 +0.05 25 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 - 25 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 6.90 +0.41 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.65 +0.40 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.41 +0.43 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.17 +0.43 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.65 +0.41 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.15 +0.41 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.64 +0.41 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.15 +0.43 24 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 3.69 +0.38 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.32 +0.40 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.95 +0.36 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 2.59 +0.32 23 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 2.27 +0.28 24 0 0 0
30DEC26 15.00 C 1.91 1.91 1.91 1.97 +0.24 24 16 35 0
30DEC26 15.50 C 0.00 0.00 0.00 1.70 +0.20 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.46 +0.18 23 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 1.24 +0.14 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.06 +0.12 24 0 67 0
30DEC26 17.50 C 0.94 0.98 0.94 0.92 +0.12 24 30 30 +30
30DEC26 18.00 C 0.00 0.00 0.00 0.77 +0.10 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.64 +0.08 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 +0.05 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 +0.02 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 - 24 0 0 -
TOTAL CALL 2,666 10,192 +1,887
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
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 99 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 230 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 38 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 885 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 -0.06 21 0 608 0
26FEB26 15.50 P 0.00 0.00 0.00 0.07 -0.18 19 0 342 0
26FEB26 16.00 P 0.20 0.27 0.19 0.23 -0.30 18 573 415 +412
26FEB26 16.50 P 0.43 0.58 0.43 0.55 -0.38 19 180 180 +180
26FEB26 17.00 P 0.76 0.83 0.76 0.99 -0.48 21 32 32 +32
26FEB26 17.50 P 0.00 0.00 0.00 1.51 -0.47 32 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.97 -0.45 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.47 -0.45 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.97 -0.45 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.47 -0.45 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.97 - 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 79 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 69 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 55 0 6 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 0.00 45 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 555 0
30MAR26 14.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 165 0
30MAR26 14.50 P 0.00 0.00 0.00 0.16 -0.08 26 0 115 0
30MAR26 15.00 P 0.26 0.26 0.26 0.30 -0.12 27 15 104 0
30MAR26 15.50 P 0.46 0.47 0.44 0.49 -0.19 27 530 801 +485
30MAR26 16.00 P 0.00 0.00 0.00 0.74 -0.25 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.08 -0.30 27 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.46 -0.37 28 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.92 -0.36 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.38 -0.37 33 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.83 -0.37 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.30 -0.35 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.78 -0.45 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.25 - 0 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.08 -0.04 26 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.15 -0.06 26 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.25 -0.10 25 0 326 0
29APR26 15.00 P 0.00 0.00 0.00 0.40 -0.14 25 0 0 0
29APR26 15.50 P 0.58 0.58 0.58 0.60 -0.20 25 25 55 +20
29APR26 16.00 P 0.00 0.00 0.00 0.86 -0.24 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.18 -0.28 26 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.55 -0.32 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.99 -0.33 28 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.43 -0.32 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.87 -0.36 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.34 -0.36 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.80 -0.44 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.27 - 28 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.12 -0.05 25 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.20 -0.08 25 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.32 -0.11 25 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 0.49 -0.15 25 0 54 0
28MAY26 15.50 P 0.65 0.65 0.65 0.69 -0.19 24 15 75 -15
28MAY26 16.00 P 0.00 0.00 0.00 0.91 -0.28 23 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.28 -0.25 25 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.62 -0.25 25 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.03 -0.31 26 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.46 -0.36 27 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.92 -0.33 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.37 -0.45 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.85 -0.39 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.31 - 30 0 0 -
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 26 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 -0.05 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 -0.07 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.42 -0.10 25 0 22 0
29JUN26 15.00 P 0.00 0.00 0.00 0.59 -0.13 25 0 360 0
29JUN26 15.50 P 0.00 0.00 0.00 0.81 -0.16 25 0 300 0
29JUN26 16.00 P 0.00 0.00 0.00 1.09 -0.21 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.37 -0.31 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.72 -0.34 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.13 -0.22 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.54 -0.31 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.98 -0.27 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.40 -0.42 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.88 -0.36 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.33 - 29 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.06 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.08 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 -0.10 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 -0.14 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 -0.16 25 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 -0.20 25 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.62 -0.24 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.82 -0.27 25 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 1.02 -0.33 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.28 -0.37 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.57 -0.40 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 1.88 -0.45 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.23 -0.48 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.69 -0.42 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.10 -0.44 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.53 -0.45 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.99 -0.45 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.46 - 30 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.06 23 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.07 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.09 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 -0.12 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.15 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 -0.18 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 -0.21 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.74 -0.24 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.94 -0.28 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.14 -0.34 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.40 -0.37 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.68 -0.41 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.99 -0.45 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.33 -0.47 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.69 -0.51 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.10 -0.51 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.60 -0.44 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.04 -0.45 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.50 - 27 0 0 -
TOTAL PUT 1,370 9,688 +1,114
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$ 143.40
13FEB26 115.00 C 0.00 0.00 0.00 28.43 +1.19 80 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 25.93 +1.19 72 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 23.43 +1.19 63 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 20.93 +1.18 55 0 0 0
13FEB26 125.00 C 0.00 0.00 0.00 18.43 +1.16 46 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 15.95 +1.15 54 0 0 0
13FEB26 130.00 C 0.00 0.00 0.00 13.48 +1.13 53 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 11.07 +0.69 53 0 0 0
13FEB26 135.00 C 12.50 12.50 12.50 8.58 +0.37 43 1 76 0
13FEB26 137.50 C 9.61 10.24 8.79 6.44 +0.37 47 10 258 0
13FEB26 140.00 C 6.00 8.00 4.95 4.92 +0.44 56 786 496 -362
13FEB26 142.50 C 3.70 6.10 3.44 3.29 +0.26 54 167 527 -9
13FEB26 145.00 C 2.80 4.45 2.18 2.12 +0.05 54 471 441 +44
13FEB26 147.50 C 1.75 3.08 1.27 1.26 -0.04 54 564 1,153 -21
13FEB26 150.00 C 1.18 1.83 0.78 0.69 -0.08 53 388 637 +160
13FEB26 152.50 C 1.02 1.16 0.72 0.35 -0.08 53 142 402 +61
13FEB26 155.00 C 0.42 0.86 0.26 0.17 -0.06 53 370 473 +337
13FEB26 157.50 C 0.37 0.53 0.15 0.08 -0.04 54 146 463 +125
13FEB26 160.00 C 0.20 0.34 0.11 0.03 -0.03 53 106 106 +22
13FEB26 162.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 30 0
13FEB26 165.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 160 0
13FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
13FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
13FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
13FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 28.49 +1.04 39 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 26.00 +1.18 44 0 0 0
20FEB26 120.00 C 0.00 0.00 0.00 23.51 +1.17 42 0 0 0
20FEB26 122.50 C 0.00 0.00 0.00 21.04 +1.15 43 0 0 0
20FEB26 125.00 C 0.00 0.00 0.00 18.59 +1.12 42 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 16.19 +0.91 42 0 0 0
20FEB26 130.00 C 0.00 0.00 0.00 13.87 +0.84 43 0 0 0
20FEB26 132.50 C 0.00 0.00 0.00 11.65 +0.89 43 0 0 0
20FEB26 135.00 C 0.00 0.00 0.00 9.58 +0.54 43 0 0 0
20FEB26 137.50 C 0.00 0.00 0.00 7.69 +0.68 43 0 0 0
20FEB26 140.00 C 0.00 0.00 0.00 6.10 +0.79 43 0 0 0
20FEB26 142.50 C 0.00 0.00 0.00 4.64 +0.53 43 0 332 0
20FEB26 145.00 C 4.17 5.03 3.62 3.50 +0.44 44 164 261 +71
20FEB26 147.50 C 3.56 4.15 2.63 2.52 +0.26 43 106 137 +62
20FEB26 150.00 C 2.00 2.55 2.00 1.76 +0.16 43 130 122 +73
20FEB26 152.50 C 1.51 2.17 1.41 1.19 +0.10 43 494 433 +392
20FEB26 155.00 C 1.62 1.62 1.04 0.78 +0.06 43 34 30 +19
20FEB26 157.50 C 0.00 0.00 0.00 0.50 +0.03 43 0 0 0
20FEB26 160.00 C 0.00 0.00 0.00 0.31 +0.02 43 0 60 0
20FEB26 162.50 C 0.59 0.59 0.59 0.18 - 43 30 30 -
20FEB26 165.00 C 0.32 0.41 0.32 0.11 - 43 4 4 -
26FEB26 80.00 C 0.00 0.00 0.00 63.50 +1.19 78 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 61.00 +1.19 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 58.51 +1.20 80 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 56.01 +1.19 69 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 53.51 +1.19 0 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 51.01 +1.19 0 0 821 0
26FEB26 95.00 C 48.53 48.83 48.53 48.52 +1.19 60 400 150 -400
26FEB26 97.50 C 0.00 0.00 0.00 46.02 +1.19 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 43.52 +1.19 0 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 41.03 +1.19 51 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 38.53 +1.19 0 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 36.04 +1.29 47 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 33.74 +1.12 67 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 32.00 +1.82 86 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 28.68 +0.94 54 0 694 0
26FEB26 117.50 C 0.00 0.00 0.00 26.15 +1.15 47 0 205 0
26FEB26 120.00 C 0.00 0.00 0.00 24.44 +1.94 67 225 3,595 -84
26FEB26 122.50 C 0.00 0.00 0.00 21.51 +1.24 51 0 283 0
26FEB26 125.00 C 21.22 21.22 21.22 19.60 +1.06 58 3 483 -3
26FEB26 127.50 C 0.00 0.00 0.00 16.84 +0.54 47 0 746 0
26FEB26 130.00 C 0.00 0.00 0.00 15.11 +1.35 53 0 1,097 0
26FEB26 132.50 C 0.00 0.00 0.00 12.76 +0.72 48 0 1,201 0
26FEB26 135.00 C 0.00 0.00 0.00 10.69 +0.35 46 0 1,770 0
26FEB26 137.50 C 0.00 0.00 0.00 9.08 +0.78 47 0 1,202 0
26FEB26 140.00 C 8.40 9.82 7.54 7.39 +0.52 45 43 1,173 -7
26FEB26 142.50 C 7.05 8.10 6.34 6.29 +0.65 48 72 2,535 -1
26FEB26 145.00 C 5.77 7.27 5.05 5.00 +0.35 47 153 1,485 -29
26FEB26 147.50 C 5.60 5.60 4.70 4.06 +0.33 47 39 1,942 +30
26FEB26 150.00 C 3.50 5.00 3.23 3.21 +0.27 47 499 3,592 -68
26FEB26 152.50 C 3.00 3.50 2.64 2.48 +0.20 47 97 2,380 +28
26FEB26 155.00 C 2.26 3.06 2.23 1.90 +0.16 47 131 1,574 -20
26FEB26 157.50 C 1.81 2.50 1.81 1.43 +0.12 47 59 1,907 -9
26FEB26 160.00 C 1.88 2.24 1.36 1.06 +0.09 47 188 2,124 +180
26FEB26 162.50 C 1.77 1.77 1.77 0.77 +0.06 47 30 811 +8
26FEB26 165.00 C 1.12 1.44 0.92 0.56 +0.04 47 52 1,906 -1
26FEB26 167.50 C 1.15 1.15 0.71 0.40 +0.03 47 31 704 +16
26FEB26 170.00 C 0.70 0.76 0.67 0.28 +0.02 47 103 1,157 +41
26FEB26 172.50 C 0.72 0.72 0.72 0.20 +0.02 47 30 320 +30
26FEB26 175.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 289 0
26FEB26 177.50 C 0.00 0.00 0.00 0.09 0.00 47 0 172 0
26FEB26 180.00 C 0.00 0.00 0.00 0.06 0.00 47 0 810 0
26FEB26 182.50 C 0.00 0.00 0.00 0.04 0.00 47 0 217 0
26FEB26 185.00 C 0.00 0.00 0.00 0.03 0.00 47 0 159 0
26FEB26 187.50 C 0.18 0.18 0.18 0.02 0.00 47 1 218 -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 54 0 486 0
30MAR26 42.00 C 0.00 0.00 0.00 101.56 +1.20 103 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 100.56 +1.20 85 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 99.56 +1.19 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 98.57 +1.20 95 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 97.57 +1.20 0 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 96.57 +1.19 0 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 95.58 +1.20 87 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 94.58 +1.19 0 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 93.59 +1.20 89 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 91.10 +1.20 86 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 88.60 +1.19 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 86.11 +1.19 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 83.62 +1.19 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 81.13 +1.19 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 78.64 +1.19 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 76.15 +1.19 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 73.66 +1.19 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 71.17 +1.19 52 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 68.68 +1.19 52 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 66.19 +1.19 51 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 63.70 +1.19 49 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 61.21 +1.19 48 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 58.73 +1.19 51 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 56.25 +1.19 51 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 53.77 +1.19 50 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 51.58 +1.46 65 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 48.60 +0.70 0 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 47.80 +2.86 81 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 45.30 +2.07 77 0 1,442 0
30MAR26 102.50 C 0.00 0.00 0.00 41.59 +1.45 51 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 40.39 +2.34 70 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 36.06 +0.17 0 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 34.20 +0.41 44 0 750 0
30MAR26 112.50 C 0.00 0.00 0.00 32.40 +2.12 52 0 1,379 0
30MAR26 115.00 C 0.00 0.00 0.00 30.22 +1.01 52 0 5,413 0
30MAR26 117.50 C 0.00 0.00 0.00 28.04 +1.90 51 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 26.74 +1.89 57 0 4,043 0
30MAR26 122.50 C 0.00 0.00 0.00 23.80 +0.85 49 0 2,795 0
30MAR26 125.00 C 23.63 24.64 22.91 21.89 +1.06 50 325 30,898 +30
30MAR26 127.50 C 0.00 0.00 0.00 20.02 +1.11 49 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 18.23 +1.14 49 0 9,801 0
30MAR26 132.50 C 0.00 0.00 0.00 16.58 +0.94 49 0 1,686 0
30MAR26 135.00 C 0.00 0.00 0.00 15.84 +1.75 53 0 2,377 0
30MAR26 137.50 C 0.00 0.00 0.00 13.59 +0.86 49 0 3,449 0
30MAR26 140.00 C 13.00 13.00 13.00 12.35 +0.89 50 51 3,806 -30
30MAR26 142.50 C 11.76 12.92 11.26 11.17 +0.82 50 52 2,458 -7
30MAR26 145.00 C 10.38 11.39 9.99 9.99 +0.73 50 148 5,376 +17
30MAR26 147.50 C 9.06 9.06 9.06 9.08 +0.70 51 1 5,176 +1
30MAR26 150.00 C 8.90 9.90 8.42 8.18 +0.49 51 510 11,119 -268
30MAR26 152.50 C 7.98 8.25 7.39 7.39 +0.58 52 36 1,816 -26
30MAR26 155.00 C 7.57 8.40 7.11 6.60 +0.53 52 89 3,010 0
30MAR26 157.50 C 6.50 7.17 6.06 5.84 +0.49 52 202 1,847 +28
30MAR26 160.00 C 5.93 6.60 5.93 5.15 +0.44 52 103 29,975 +85
30MAR26 162.50 C 0.00 0.00 0.00 4.53 +0.40 52 0 8,316 0
30MAR26 165.00 C 4.63 5.35 4.53 3.98 +0.37 52 345 8,878 +73
30MAR26 167.50 C 0.00 0.00 0.00 3.48 +0.33 52 0 1,556 0
30MAR26 170.00 C 3.72 4.73 3.70 3.04 +0.30 52 29 2,035 +6
30MAR26 172.50 C 3.65 3.65 3.65 2.65 +0.28 51 9 923 0
30MAR26 175.00 C 3.27 3.27 3.04 2.30 +0.25 51 103 307 -5
30MAR26 177.50 C 3.10 3.10 2.88 2.00 +0.23 51 17 594 -8
30MAR26 180.00 C 2.63 2.63 2.59 1.73 +0.20 51 11 5,742 -8
30MAR26 182.50 C 2.59 2.90 2.59 1.49 +0.17 51 24 347 -4
30MAR26 185.00 C 2.16 2.37 2.16 1.28 +0.15 51 92 1,338 +5
30MAR26 187.50 C 0.00 0.00 0.00 1.10 +0.13 51 0 234 0
30MAR26 190.00 C 2.20 2.20 2.20 0.95 +0.12 51 2 331 0
30MAR26 192.50 C 2.03 2.03 2.03 0.81 +0.11 51 1 268 +1
30MAR26 195.00 C 0.00 0.00 0.00 0.69 +0.09 51 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.59 +0.08 51 0 19 0
30MAR26 200.00 C 1.58 1.58 1.58 0.51 +0.08 51 4 1,790 -4
30MAR26 205.00 C 0.00 0.00 0.00 0.37 +0.06 51 0 107 0
30MAR26 210.00 C 0.00 0.00 0.00 0.26 +0.04 51 0 360 0
30MAR26 215.00 C 0.00 0.00 0.00 0.19 +0.03 51 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.13 +0.02 51 0 1,089 0
29APR26 80.00 C 0.00 0.00 0.00 63.92 +1.19 49 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 61.45 +1.19 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 59.00 +1.19 49 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 56.55 +1.18 49 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 54.12 +1.18 49 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 51.71 +1.18 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 49.32 +1.17 49 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 47.80 +2.01 61 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 45.30 +1.84 58 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 42.32 +1.14 49 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 40.39 +1.46 52 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 37.84 +1.11 49 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 35.68 +1.09 49 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 33.57 +1.07 49 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 31.53 +1.58 49 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 29.54 +1.60 49 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 27.63 +1.33 49 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 25.78 +1.51 49 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 23.50 +1.13 46 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 21.65 +0.89 46 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 20.70 +1.48 49 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 18.59 +0.83 46 0 60 0
29APR26 135.00 C 0.00 0.00 0.00 17.17 +0.79 47 0 517 0
29APR26 137.50 C 0.00 0.00 0.00 15.84 +0.76 47 0 247 0
29APR26 140.00 C 16.00 16.00 15.22 14.58 +0.73 47 72 346 +13
29APR26 142.50 C 14.13 15.39 14.10 13.39 +0.69 47 355 712 +104
29APR26 145.00 C 13.04 14.22 12.37 12.28 +0.66 47 101 558 -35
29APR26 147.50 C 12.77 12.77 12.77 11.28 +0.65 48 15 317 +15
29APR26 150.00 C 10.35 10.35 10.35 10.38 +0.61 48 27 1,304 0
29APR26 152.50 C 0.00 0.00 0.00 9.55 +0.53 48 0 502 0
29APR26 155.00 C 10.33 10.46 9.50 8.84 +0.53 49 4 357 0
29APR26 157.50 C 0.00 0.00 0.00 8.16 +0.49 49 0 696 0
29APR26 160.00 C 0.00 0.00 0.00 7.48 +0.49 50 0 1,120 0
29APR26 162.50 C 7.13 7.13 7.13 6.78 +0.45 50 10 450 0
29APR26 165.00 C 7.20 7.53 6.77 6.14 +0.43 49 5 257 -1
29APR26 167.50 C 6.75 7.07 6.58 5.55 +0.40 49 800 1,117 +771
29APR26 170.00 C 0.00 0.00 0.00 5.01 +0.37 49 0 237 0
29APR26 172.50 C 0.00 0.00 0.00 4.51 +0.34 49 0 194 0
29APR26 175.00 C 0.00 0.00 0.00 4.06 +0.31 49 0 172 0
29APR26 177.50 C 0.00 0.00 0.00 3.65 +0.29 49 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 3.28 +0.27 49 0 295 0
29APR26 182.50 C 0.00 0.00 0.00 2.94 +0.24 49 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 2.64 +0.23 49 0 30 0
29APR26 187.50 C 3.71 3.71 3.71 2.36 +0.21 49 24 24 +24
29APR26 190.00 C 3.07 3.07 3.07 2.11 +0.19 49 11 81 0
29APR26 192.50 C 2.97 2.97 2.97 1.88 +0.17 49 12 12 +12
29APR26 195.00 C 0.00 0.00 0.00 1.68 +0.16 49 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 1.50 +0.14 49 0 0 0
29APR26 200.00 C 2.50 2.50 2.50 1.33 +0.13 49 30 202 0
29APR26 205.00 C 0.00 0.00 0.00 1.06 +0.11 49 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 0.83 +0.09 49 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.65 +0.07 49 0 155 0
29APR26 220.00 C 1.68 1.68 1.68 0.51 +0.06 49 8 433 +8
28MAY26 115.00 C 0.00 0.00 0.00 33.10 +1.11 49 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 31.24 +1.09 49 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 29.44 +1.58 49 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 27.71 +1.59 49 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 26.04 +1.74 49 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 24.45 +1.72 49 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 22.92 +1.13 49 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 20.81 +0.93 47 0 56 0
28MAY26 135.00 C 0.00 0.00 0.00 19.46 +0.91 47 0 172 0
28MAY26 137.50 C 0.00 0.00 0.00 18.18 +0.89 47 0 297 0
28MAY26 140.00 C 17.05 17.05 16.79 16.96 +0.86 47 29 495 +29
28MAY26 142.50 C 16.43 16.47 16.11 15.80 +0.83 48 83 293 +62
28MAY26 145.00 C 15.50 16.29 15.50 14.70 +0.80 48 59 191 +47
28MAY26 147.50 C 0.00 0.00 0.00 13.72 +0.79 48 0 261 0
28MAY26 150.00 C 14.76 14.76 14.76 12.82 +0.74 48 10 161 +10
28MAY26 152.50 C 13.24 13.24 11.98 11.98 +0.69 49 81 261 0
28MAY26 155.00 C 11.82 12.40 11.36 11.21 +0.65 49 60 211 +57
28MAY26 157.50 C 11.63 11.63 11.01 10.49 +0.61 49 111 111 +99
28MAY26 160.00 C 10.26 10.26 9.96 9.82 +0.57 50 44 83 +14
28MAY26 162.50 C 9.53 9.53 9.53 9.18 +0.64 50 30 177 0
28MAY26 165.00 C 8.87 9.35 8.87 8.47 +0.61 50 39 100 +39
28MAY26 167.50 C 8.64 8.64 8.64 7.82 +0.58 50 24 93 +24
28MAY26 170.00 C 7.84 8.40 7.84 7.21 +0.56 50 72 116 +72
28MAY26 172.50 C 7.79 7.79 7.79 6.64 +0.53 50 16 46 +16
28MAY26 175.00 C 0.00 0.00 0.00 6.11 +0.50 50 0 26 0
28MAY26 177.50 C 0.00 0.00 0.00 5.62 +0.47 50 0 65 0
29JUN26 42.00 C 0.00 0.00 0.00 101.85 +1.20 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 100.86 +1.20 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 99.87 +1.19 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 98.88 +1.19 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 97.89 +1.19 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 96.90 +1.19 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 95.92 +1.20 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 94.93 +1.20 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 93.94 +1.20 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 91.47 +1.20 52 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 88.99 +1.19 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 86.52 +1.19 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 84.06 +1.20 49 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 81.59 +1.19 48 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 79.13 +1.19 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 76.68 +1.19 49 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 74.23 +1.19 49 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 71.79 +1.19 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 69.37 +1.19 49 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 66.95 +1.95 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 64.56 +1.83 49 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 62.18 +1.92 49 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 59.83 +2.02 49 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 57.50 +1.54 49 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 55.20 +2.01 49 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 52.94 +0.38 49 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 50.71 +0.70 49 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 48.52 +2.55 49 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 45.83 +0.49 44 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 43.54 +0.25 43 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 41.45 +1.55 44 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 39.39 +1.42 44 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 37.40 -0.18 44 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 35.47 +0.34 44 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 33.51 +0.99 44 0 6,349 0
29JUN26 117.50 C 0.00 0.00 0.00 33.13 +2.31 50 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 31.37 +2.20 50 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 29.39 +1.80 49 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 28.15 +1.09 50 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 25.48 +0.27 46 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 25.11 +1.84 50 0 10,363 0
29JUN26 132.50 C 23.25 23.25 23.25 23.74 +1.88 50 30 1,080 0
29JUN26 135.00 C 0.00 0.00 0.00 21.72 +0.88 48 0 757 0
29JUN26 137.50 C 0.00 0.00 0.00 21.12 +1.77 50 0 733 0
29JUN26 140.00 C 0.00 0.00 0.00 18.93 +0.75 47 0 5,140 0
29JUN26 142.50 C 0.00 0.00 0.00 17.80 +0.73 47 0 462 0
29JUN26 145.00 C 0.00 0.00 0.00 16.71 +0.70 47 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 15.78 +0.77 47 0 548 0
29JUN26 150.00 C 14.98 14.98 14.98 15.08 +0.94 48 1 11,421 0
29JUN26 152.50 C 0.00 0.00 0.00 14.04 +0.73 48 0 181 0
29JUN26 155.00 C 13.20 13.20 13.18 13.18 +0.62 48 7 361 -6
29JUN26 157.50 C 0.00 0.00 0.00 12.47 +0.62 49 0 344 0
29JUN26 160.00 C 0.00 0.00 0.00 11.77 +0.58 49 0 675 0
29JUN26 162.50 C 0.00 0.00 0.00 11.11 +0.53 49 0 458 0
29JUN26 165.00 C 11.30 11.30 11.30 10.48 +0.53 49 12 5,220 0
29JUN26 167.50 C 10.45 10.45 10.45 9.79 +0.52 49 16 488 +16
29JUN26 170.00 C 9.61 9.61 9.61 9.13 +0.49 49 30 2,312 +28
29JUN26 172.50 C 0.00 0.00 0.00 8.52 +0.47 49 0 117 0
29JUN26 175.00 C 0.00 0.00 0.00 7.94 +0.44 49 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 7.40 +0.42 49 0 6 0
29JUN26 180.00 C 0.00 0.00 0.00 6.89 +0.40 49 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 6.41 +0.38 49 0 38 0
29JUN26 185.00 C 0.00 0.00 0.00 5.97 +0.36 49 0 129 0
29JUN26 187.50 C 0.00 0.00 0.00 5.39 +0.18 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 5.16 +0.32 49 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 4.66 +0.17 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 4.33 +0.16 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 4.02 +0.27 49 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 3.84 +0.26 49 0 244 0
29JUN26 205.00 C 4.82 4.82 4.82 3.31 +0.23 49 10 111 +10
29JUN26 210.00 C 0.00 0.00 0.00 2.85 +0.29 49 0 160 0
29JUN26 215.00 C 0.00 0.00 0.00 2.38 +0.18 49 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 2.04 +0.16 49 0 1,105 0
29SEP26 55.00 C 0.00 0.00 0.00 89.44 +1.20 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 87.01 +1.19 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 84.60 +1.20 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 82.19 +1.19 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 79.80 +1.19 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 77.42 +1.19 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 75.07 +1.19 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 72.73 +1.19 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 70.42 +1.18 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 68.13 +1.18 48 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 65.87 +1.17 48 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 63.65 +1.17 48 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 61.46 +1.17 48 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 59.30 +1.16 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 57.18 +1.95 48 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 55.11 +1.15 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 53.07 +1.70 48 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 51.08 +1.29 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 49.14 +1.42 48 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 47.24 +1.11 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 45.38 +2.42 48 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 43.58 +1.26 48 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 41.83 +1.76 48 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 40.12 +1.51 48 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 38.47 +2.16 48 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 36.86 +2.09 48 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 35.31 +2.03 48 0 593 0
29SEP26 122.50 C 0.00 0.00 0.00 33.81 +1.98 48 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 32.35 +1.91 48 0 228 0
29SEP26 127.50 C 0.00 0.00 0.00 30.02 +0.51 46 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 28.71 +0.91 46 0 167 0
29SEP26 132.50 C 0.00 0.00 0.00 27.44 -0.07 46 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 26.22 -0.23 46 0 261 0
29SEP26 137.50 C 0.00 0.00 0.00 25.04 +0.85 46 0 361 0
29SEP26 140.00 C 0.00 0.00 0.00 24.08 +0.98 47 0 1,284 0
29SEP26 142.50 C 23.24 23.24 23.24 23.02 +0.95 47 30 1,447 +30
29SEP26 145.00 C 22.78 22.78 22.78 22.00 +0.91 47 30 133 -30
29SEP26 147.50 C 21.34 21.34 21.34 21.02 +0.87 47 17 183 -17
29SEP26 150.00 C 0.00 0.00 0.00 20.11 +0.85 48 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 19.22 +0.80 48 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 18.39 +0.78 48 0 247 0
29SEP26 157.50 C 18.24 18.24 18.24 17.60 +0.75 48 13 231 +13
29SEP26 160.00 C 17.44 17.44 17.44 16.85 +0.72 48 17 46 -17
29SEP26 162.50 C 0.00 0.00 0.00 16.16 +0.72 48 0 108 0
29SEP26 165.00 C 16.08 16.08 16.08 15.48 +0.70 49 18 169 -18
29SEP26 167.50 C 0.00 0.00 0.00 14.79 +0.65 49 0 94 0
29SEP26 170.00 C 15.54 15.54 15.54 14.11 +0.57 49 12 104 +12
29SEP26 172.50 C 0.00 0.00 0.00 13.57 +0.63 49 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 12.91 +0.61 49 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 12.28 +0.59 49 0 60 0
29SEP26 180.00 C 12.38 12.38 12.38 11.68 +0.57 49 30 96 0
29SEP26 182.50 C 0.00 0.00 0.00 10.79 +0.54 48 0 0 0
29SEP26 185.00 C 11.10 11.10 11.10 10.57 +0.54 49 2 48 0
29SEP26 187.50 C 0.00 0.00 0.00 9.75 +0.50 48 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 9.55 +0.50 49 0 80 0
29SEP26 192.50 C 0.00 0.00 0.00 9.08 +0.48 49 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 8.63 +0.47 49 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 8.20 +0.45 49 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 7.79 +0.43 49 0 189 0
29SEP26 205.00 C 0.00 0.00 0.00 7.04 +0.41 49 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 6.35 +0.38 49 0 247 0
29SEP26 215.00 C 0.00 0.00 0.00 5.73 +0.35 49 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 5.17 +0.33 49 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 89.98 +1.21 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 87.61 +1.20 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 85.27 +1.21 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 82.94 +1.21 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 80.63 +1.21 48 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 78.35 +1.21 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 76.10 +1.22 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 73.87 +1.22 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 71.68 +1.22 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 69.51 +1.22 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 67.39 +1.23 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 65.29 +1.22 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.24 +1.22 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 61.22 +1.22 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.25 +1.22 48 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 57.32 +1.22 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 55.42 +1.21 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 53.57 +1.21 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 51.77 +1.21 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 50.01 +1.21 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 48.29 +1.20 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 46.62 +1.19 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.99 +1.19 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 43.41 +1.18 48 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 41.87 +1.17 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 40.38 +1.17 48 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 38.93 +2.29 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 37.52 +2.24 48 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 36.16 +2.19 48 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 34.83 +2.11 48 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 33.55 +2.08 48 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 32.31 +1.88 48 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 31.12 +1.99 48 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 29.96 +1.88 48 0 24 0
30DEC26 140.00 C 28.50 28.50 28.50 28.19 +1.01 47 2 856 -2
30DEC26 142.50 C 27.29 27.29 27.29 27.16 +0.98 47 30 1,031 +30
30DEC26 145.00 C 26.29 26.35 26.29 26.17 +0.96 47 60 575 +30
30DEC26 147.50 C 25.33 25.33 25.33 25.22 +0.93 47 30 438 +30
30DEC26 150.00 C 0.00 0.00 0.00 24.30 +0.90 47 0 459 0
30DEC26 152.50 C 0.00 0.00 0.00 23.43 +0.88 47 0 513 0
30DEC26 155.00 C 23.90 23.90 23.90 22.61 +0.87 48 50 615 +50
30DEC26 157.50 C 0.00 0.00 0.00 21.78 +0.81 48 0 45 0
30DEC26 160.00 C 20.87 20.87 20.87 21.03 +0.81 48 1 45 0
30DEC26 162.50 C 0.00 0.00 0.00 20.29 +0.79 48 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 19.58 +0.76 48 0 35 0
30DEC26 167.50 C 0.00 0.00 0.00 18.94 +0.88 48 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 18.23 +0.75 48 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 17.63 +0.77 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 17.10 +0.80 49 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 16.54 +0.86 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 15.89 +0.83 49 0 1,759 0
30DEC26 182.50 C 0.00 0.00 0.00 15.27 +0.81 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 14.68 +0.80 49 0 9 0
30DEC26 187.50 C 0.00 0.00 0.00 14.11 +0.79 49 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 13.56 +0.77 49 0 196 0
30DEC26 192.50 C 0.00 0.00 0.00 12.65 +0.37 48 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 12.16 +0.72 48 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 11.68 +0.70 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 11.22 +0.36 48 0 76 0
TOTAL CALL 11,003 331,033 +2,109
13FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
13FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
13FEB26 120.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
13FEB26 122.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
13FEB26 125.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 180 0
13FEB26 127.50 P 0.06 0.06 0.06 0.02 -0.06 54 65 206 +58
13FEB26 130.00 P 0.09 0.13 0.09 0.05 -0.12 53 68 609 -2
13FEB26 132.50 P 0.00 0.00 0.00 0.14 -0.25 53 0 313 0
13FEB26 135.00 P 0.39 0.39 0.31 0.34 -0.42 53 113 448 -4
13FEB26 137.50 P 0.62 0.70 0.40 0.70 -0.64 52 179 1,306 +40
13FEB26 140.00 P 1.13 1.28 0.77 1.31 -0.82 52 51 377 +2
13FEB26 142.50 P 2.28 2.28 1.23 2.26 -1.07 52 162 536 +105
13FEB26 145.00 P 3.00 3.20 3.00 3.52 -1.40 51 22 797 +2
13FEB26 147.50 P 4.56 5.21 3.17 5.26 -1.31 52 111 308 +34
13FEB26 150.00 P 0.00 0.00 0.00 7.17 -1.34 51 0 83 0
13FEB26 152.50 P 0.00 0.00 0.00 9.41 -1.49 52 0 2 0
13FEB26 155.00 P 0.00 0.00 0.00 11.74 -1.14 53 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 14.15 -1.23 53 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 16.61 -1.22 52 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 19.10 -1.21 0 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 21.60 -1.20 0 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 24.10 -1.20 0 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 26.60 -1.20 0 0 0 0
13FEB26 172.50 P 0.00 0.00 0.00 29.10 -1.20 0 0 0 0
13FEB26 175.00 P 0.00 0.00 0.00 31.60 -1.20 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
20FEB26 122.50 P 0.00 0.00 0.00 0.05 -0.04 44 0 0 0
20FEB26 125.00 P 0.22 0.22 0.22 0.10 -0.07 43 10 10 +10
20FEB26 127.50 P 0.00 0.00 0.00 0.20 -0.13 43 0 10 0
20FEB26 130.00 P 0.44 0.44 0.44 0.38 -0.19 43 14 44 +14
20FEB26 132.50 P 0.47 0.66 0.47 0.67 -0.29 43 303 304 -126
20FEB26 135.00 P 1.01 1.10 1.01 1.11 -0.41 43 6 90 0
20FEB26 137.50 P 1.46 1.46 1.46 1.69 -0.51 43 83 213 +83
20FEB26 140.00 P 2.31 2.42 2.00 2.50 -0.65 42 170 732 +102
20FEB26 142.50 P 2.90 2.90 2.90 3.54 -0.85 42 2 78 +2
20FEB26 145.00 P 4.20 4.59 3.20 4.87 -0.90 42 39 36 +35
20FEB26 147.50 P 5.46 5.46 4.40 6.31 -1.33 41 108 108 +107
20FEB26 150.00 P 6.76 6.76 6.20 8.45 -1.08 46 88 133 +88
20FEB26 152.50 P 0.00 0.00 0.00 10.16 -1.26 43 0 0 0
20FEB26 155.00 P 0.00 0.00 0.00 12.27 -1.18 43 0 0 0
20FEB26 157.50 P 0.00 0.00 0.00 14.50 -1.63 43 0 0 0
20FEB26 160.00 P 0.00 0.00 0.00 16.82 -1.18 43 0 0 0
20FEB26 162.50 P 0.00 0.00 0.00 19.21 - 43 0 0 -
20FEB26 165.00 P 0.00 0.00 0.00 21.64 - 42 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 95 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 743 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 883 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 755 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,102 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,834 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,185 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,637 0
26FEB26 110.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 3,981 0
26FEB26 112.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 3,580 0
26FEB26 115.00 P 0.20 0.20 0.20 0.06 -0.03 48 10 2,079 0
26FEB26 117.50 P 0.00 0.00 0.00 0.10 -0.05 47 0 1,388 0
26FEB26 120.00 P 0.32 0.32 0.32 0.18 -0.08 47 235 4,647 0
26FEB26 122.50 P 0.00 0.00 0.00 0.30 -0.12 47 0 1,917 0
26FEB26 125.00 P 0.56 0.56 0.53 0.49 -0.16 47 11 962 0
26FEB26 127.50 P 0.00 0.00 0.00 0.76 -0.23 47 0 1,091 0
26FEB26 130.00 P 1.40 1.40 0.79 1.09 -0.34 47 30 909 -12
26FEB26 132.50 P 1.19 1.38 1.13 1.57 -0.41 46 133 1,392 -36
26FEB26 135.00 P 1.95 2.16 1.51 2.15 -0.49 46 162 1,818 +14
26FEB26 137.50 P 2.54 2.54 2.07 2.92 -0.63 46 122 1,613 +23
26FEB26 140.00 P 3.56 3.95 2.65 3.86 -0.74 46 215 1,409 +62
26FEB26 142.50 P 4.67 5.10 3.60 5.00 -0.86 46 205 2,363 +39
26FEB26 145.00 P 6.10 6.45 6.10 6.35 -0.98 46 12 1,330 -9
26FEB26 147.50 P 7.37 8.02 5.95 7.84 -1.20 46 129 1,776 +58
26FEB26 150.00 P 7.72 7.72 7.72 9.69 -1.12 48 30 2,193 0
26FEB26 152.50 P 11.19 11.19 11.19 11.53 -1.06 48 2 1,587 0
26FEB26 155.00 P 12.59 12.59 12.59 13.45 -1.30 48 1 3,980 -1
26FEB26 157.50 P 0.00 0.00 0.00 15.79 -0.53 52 0 903 0
26FEB26 160.00 P 0.00 0.00 0.00 17.88 -1.27 52 0 626 0
26FEB26 162.50 P 0.00 0.00 0.00 20.30 -0.43 56 0 392 0
26FEB26 165.00 P 0.00 0.00 0.00 22.66 -0.74 58 0 92 0
26FEB26 167.50 P 0.00 0.00 0.00 24.52 -0.83 51 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 27.11 -1.06 56 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 29.19 -1.37 47 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 31.64 -1.23 47 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 34.11 -1.64 46 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 36.60 -1.61 0 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 39.10 -1.20 0 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 41.60 -1.20 0 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 44.10 -1.20 0 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 46.60 -1.20 0 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 49.10 -1.20 0 0 60 0
26FEB26 195.00 P 0.00 0.00 0.00 51.60 -1.20 0 0 30 0
26FEB26 197.50 P 0.00 0.00 0.00 54.10 -1.20 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 56.60 -1.20 0 0 30 0
30MAR26 42.00 P 0.04 0.05 0.04 0.01 0.00 112 600 604 +600
30MAR26 43.00 P 0.05 0.05 0.05 0.01 0.00 110 20 35 +20
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 903 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 586 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,174 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,275 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,438 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 53 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 0.00 52 0 778 0
30MAR26 90.00 P 0.36 0.36 0.35 0.04 -0.01 51 2 24,600 +2
30MAR26 92.50 P 0.00 0.00 0.00 0.07 0.00 52 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 6,425 0
30MAR26 97.50 P 0.00 0.00 0.00 0.15 -0.01 51 0 2,993 0
30MAR26 100.00 P 0.57 0.59 0.56 0.22 -0.02 51 32 3,100 -22
30MAR26 102.50 P 0.00 0.00 0.00 0.31 -0.02 51 0 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.44 -0.03 51 0 2,045 0
30MAR26 107.50 P 0.00 0.00 0.00 0.60 -0.04 51 0 3,600 0
30MAR26 110.00 P 0.88 1.04 0.88 0.80 -0.05 51 30 22,954 +27
30MAR26 112.50 P 1.11 1.11 1.06 1.06 -0.07 51 26 3,808 +26
30MAR26 115.00 P 1.32 1.46 1.32 1.36 -0.10 51 12 9,801 +8
30MAR26 117.50 P 1.77 1.77 1.77 1.75 -0.10 51 1 19,363 +1
30MAR26 120.00 P 2.00 2.11 1.79 2.18 -0.13 51 105 14,347 +30
30MAR26 122.50 P 0.00 0.00 0.00 2.66 -0.16 51 0 4,517 0
30MAR26 125.00 P 2.91 2.91 2.91 3.20 -0.21 51 8 6,976 0
30MAR26 127.50 P 3.35 3.83 3.09 3.83 -0.27 50 68 953 +28
30MAR26 130.00 P 3.73 4.63 3.72 4.61 -0.28 50 78 8,671 +67
30MAR26 132.50 P 0.00 0.00 0.00 5.48 -0.22 51 0 2,098 0
30MAR26 135.00 P 5.53 6.45 5.35 6.45 -0.31 51 930 2,880 +616
30MAR26 137.50 P 0.00 0.00 0.00 7.53 -0.45 51 0 1,877 0
30MAR26 140.00 P 8.04 8.80 7.42 8.74 -0.44 51 56 2,775 +53
30MAR26 142.50 P 9.99 9.99 9.96 10.03 -0.61 51 4 1,428 -4
30MAR26 145.00 P 10.08 11.51 10.08 11.47 -0.67 52 430 1,228 +197
30MAR26 147.50 P 0.00 0.00 0.00 13.00 -0.60 52 0 985 0
30MAR26 150.00 P 13.46 13.81 13.46 14.60 -0.68 53 2 3,332 +1
30MAR26 152.50 P 16.21 16.21 16.21 16.31 -0.64 53 30 487 +30
30MAR26 155.00 P 0.00 0.00 0.00 18.02 -0.73 54 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 19.86 -0.74 54 0 176 0
30MAR26 160.00 P 0.00 0.00 0.00 21.72 -0.80 54 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 23.70 -0.43 55 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 25.72 -0.83 55 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 26.89 -1.82 50 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 29.95 -0.57 57 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 31.17 -1.92 51 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 33.40 -1.96 51 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 35.57 -2.07 51 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 38.95 -1.05 60 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 40.11 -2.26 51 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 42.41 -2.36 51 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 44.75 -2.46 51 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 47.12 -2.04 51 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 49.49 -2.24 51 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 53.46 -0.81 69 0 41 0
30MAR26 197.50 P 0.00 0.00 0.00 55.95 -0.82 71 0 65 0
30MAR26 200.00 P 0.00 0.00 0.00 58.02 -0.87 69 0 150 0
30MAR26 205.00 P 0.00 0.00 0.00 62.06 -2.31 61 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 66.62 -2.01 51 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 71.60 -1.20 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 78.33 -0.16 86 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 62 0
29APR26 82.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 99 0
29APR26 87.50 P 0.00 0.00 0.00 0.12 -0.02 49 0 105 0
29APR26 90.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 0.25 -0.03 49 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.34 -0.02 49 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.46 -0.03 49 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.61 -0.06 49 0 23 0
29APR26 102.50 P 0.00 0.00 0.00 0.80 -0.05 49 0 0 0
29APR26 105.00 P 1.24 1.24 1.17 1.05 -0.08 49 600 917 +570
29APR26 107.50 P 0.00 0.00 0.00 1.34 -0.08 49 0 843 0
29APR26 110.00 P 0.00 0.00 0.00 1.67 -0.11 49 0 592 0
29APR26 112.50 P 0.00 0.00 0.00 2.07 -0.11 49 0 530 0
29APR26 115.00 P 2.42 2.44 2.42 2.51 -0.16 49 65 940 -25
29APR26 117.50 P 0.00 0.00 0.00 3.04 -0.15 49 0 491 0
29APR26 120.00 P 3.08 3.08 3.08 3.61 -0.18 49 30 526 +30
29APR26 122.50 P 3.97 3.97 3.97 4.22 -0.19 49 14 1,239 0
29APR26 125.00 P 4.39 4.39 4.27 4.93 -0.24 49 113 575 +56
29APR26 127.50 P 5.13 5.39 5.13 5.74 -0.26 49 163 1,050 -1
29APR26 130.00 P 5.96 6.55 5.83 6.63 -0.33 49 269 7,413 +30
29APR26 132.50 P 7.16 7.52 7.16 7.60 -0.39 49 39 426 +9
29APR26 135.00 P 8.18 8.40 7.95 8.67 -0.45 49 170 470 +60
29APR26 137.50 P 8.90 8.90 8.83 9.84 -0.51 50 400 651 +400
29APR26 140.00 P 10.33 10.33 10.03 11.12 -0.52 50 90 624 +30
29APR26 142.50 P 0.00 0.00 0.00 12.47 -0.48 50 0 597 0
29APR26 145.00 P 12.68 13.76 12.68 13.87 -0.55 50 20 922 +2
29APR26 147.50 P 13.88 14.48 13.88 15.35 -0.55 50 60 880 -60
29APR26 150.00 P 15.32 15.32 15.26 16.84 -0.64 51 33 396 -30
29APR26 152.50 P 0.00 0.00 0.00 18.50 -0.48 51 0 380 0
29APR26 155.00 P 0.00 0.00 0.00 20.18 -0.65 51 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 21.90 -0.74 51 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 23.75 -0.75 52 0 197 0
29APR26 162.50 P 0.00 0.00 0.00 25.62 -0.74 52 0 273 0
29APR26 165.00 P 0.00 0.00 0.00 27.52 -0.84 52 0 90 0
29APR26 167.50 P 0.00 0.00 0.00 29.55 -0.84 53 0 51 0
29APR26 170.00 P 0.00 0.00 0.00 30.65 -1.77 49 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 32.65 -1.91 49 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 34.75 -1.97 49 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 36.86 -2.03 49 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 38.97 -2.17 49 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 41.18 -2.24 49 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 43.40 -2.31 49 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 45.63 -2.40 49 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 47.90 -2.51 49 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 50.21 -2.58 49 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 53.46 -1.72 56 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 55.95 -1.67 58 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 58.02 -2.05 56 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 63.78 -1.22 64 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 66.84 -1.79 49 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 71.72 -1.16 49 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 78.33 -0.16 69 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 3.87 -0.07 50 0 4 0
28MAY26 117.50 P 0.00 0.00 0.00 4.44 -0.14 49 0 0 0
28MAY26 120.00 P 4.43 5.10 4.43 5.13 -0.14 49 7 274 +7
28MAY26 122.50 P 0.00 0.00 0.00 5.88 -0.16 49 0 63 0
28MAY26 125.00 P 0.00 0.00 0.00 6.69 -0.20 49 0 168 0
28MAY26 127.50 P 7.20 7.21 7.20 7.61 -0.22 49 235 248 +188
28MAY26 130.00 P 8.14 8.40 8.14 8.58 -0.28 49 326 892 +263
28MAY26 132.50 P 9.16 9.18 9.16 9.64 -0.32 49 425 1,690 +283
28MAY26 135.00 P 10.26 10.28 10.26 10.80 -0.34 50 180 2,498 +150
28MAY26 137.50 P 11.20 11.50 11.20 12.01 -0.42 50 40 1,263 +40
28MAY26 140.00 P 12.47 12.47 12.47 13.32 -0.41 50 30 226 +30
28MAY26 142.50 P 13.82 14.53 13.82 14.70 -0.35 51 53 374 +23
28MAY26 145.00 P 0.00 0.00 0.00 16.14 -0.40 51 0 270 0
28MAY26 147.50 P 17.03 17.39 17.03 17.63 -0.40 51 30 162 +7
28MAY26 150.00 P 0.00 0.00 0.00 19.13 +0.16 51 0 140 0
28MAY26 152.50 P 20.22 20.93 20.22 20.72 -0.49 51 97 169 +97
28MAY26 155.00 P 0.00 0.00 0.00 22.26 -0.65 51 0 87 0
28MAY26 157.50 P 0.00 0.00 0.00 23.56 -1.04 50 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 25.08 -1.35 49 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 26.89 -1.41 49 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 28.71 -1.09 49 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 30.53 -1.28 49 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 32.45 -1.69 49 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 34.43 -1.74 49 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 36.41 -1.81 49 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 38.40 -1.95 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 199 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 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 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 71 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 35 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,182 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.22 -0.01 49 0 391 0
29JUN26 80.00 P 0.00 0.00 0.00 0.30 -0.02 49 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.39 -0.03 49 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.52 -0.04 49 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.68 -0.02 49 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 0.84 -0.07 49 0 6,868 0
29JUN26 92.50 P 0.00 0.00 0.00 1.05 -0.07 49 0 778 0
29JUN26 95.00 P 1.40 1.40 1.39 1.29 -0.10 49 100 753 0
29JUN26 97.50 P 0.00 0.00 0.00 1.59 -0.11 49 0 538 0
29JUN26 100.00 P 0.00 0.00 0.00 1.95 -0.09 49 0 4,650 0
29JUN26 102.50 P 0.00 0.00 0.00 2.37 -0.09 49 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 2.78 -0.09 49 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.22 -0.20 49 0 1,231 0
29JUN26 110.00 P 0.00 0.00 0.00 3.84 -0.13 49 0 12,638 0
29JUN26 112.50 P 0.00 0.00 0.00 4.40 +0.02 49 0 2,876 0
29JUN26 115.00 P 0.00 0.00 0.00 5.06 -0.14 49 0 8,872 0
29JUN26 117.50 P 0.00 0.00 0.00 5.73 -0.18 49 0 1,711 0
29JUN26 120.00 P 0.00 0.00 0.00 6.47 -0.21 49 0 388 0
29JUN26 122.50 P 0.00 0.00 0.00 7.29 -0.24 49 0 200 0
29JUN26 125.00 P 0.00 0.00 0.00 8.19 -0.27 49 0 1,575 0
29JUN26 127.50 P 0.00 0.00 0.00 9.17 -0.29 49 0 386 0
29JUN26 130.00 P 9.78 9.78 9.78 10.21 -0.32 49 63 856 +63
29JUN26 132.50 P 10.90 10.90 10.86 11.31 -0.38 49 43 649 +27
29JUN26 135.00 P 0.00 0.00 0.00 12.51 -0.40 49 0 1,124 0
29JUN26 137.50 P 0.00 0.00 0.00 13.77 -0.44 49 0 939 0
29JUN26 140.00 P 0.00 0.00 0.00 15.09 -0.49 50 0 2,190 0
29JUN26 142.50 P 0.00 0.00 0.00 16.48 -0.47 50 0 219 0
29JUN26 145.00 P 0.00 0.00 0.00 17.94 -0.51 50 0 859 0
29JUN26 147.50 P 0.00 0.00 0.00 19.45 -0.50 50 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 20.95 -0.51 50 0 872 0
29JUN26 152.50 P 0.00 0.00 0.00 22.48 -0.55 50 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 24.18 -0.60 51 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 25.56 -0.78 50 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 27.07 -1.13 49 0 64 0
29JUN26 162.50 P 0.00 0.00 0.00 29.14 -0.91 51 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 30.31 -1.62 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 32.86 -0.96 51 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 34.99 -0.72 52 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 35.85 -1.60 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 37.83 -1.94 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 39.81 -2.01 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 42.49 -1.39 51 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 43.81 -2.20 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 45.92 -0.87 49 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 48.04 -0.87 49 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 50.16 -0.88 49 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 52.29 -0.90 49 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 54.47 -0.95 49 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 56.69 -0.96 49 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 58.93 -1.14 49 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 63.78 -1.22 50 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 69.28 -1.07 55 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 72.68 -1.04 49 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 78.33 -0.16 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 0.00 48 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 0.00 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.24 0.00 48 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 -0.02 48 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.42 -0.02 48 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.54 -0.03 48 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.69 -0.03 48 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.85 -0.05 48 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.07 -0.05 48 0 3,845 0
29SEP26 82.50 P 0.00 0.00 0.00 1.28 -0.06 48 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.56 -0.08 48 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 1.87 -0.09 48 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.18 -0.12 48 0 574 0
29SEP26 92.50 P 0.00 0.00 0.00 2.60 -0.13 48 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.02 -0.14 48 0 284 0
29SEP26 97.50 P 0.00 0.00 0.00 3.45 -0.19 48 0 255 0
29SEP26 100.00 P 4.40 4.40 4.40 4.13 -0.09 49 1 4,978 -1
29SEP26 102.50 P 0.00 0.00 0.00 4.57 -0.22 48 0 1,571 0
29SEP26 105.00 P 5.37 5.37 5.37 5.13 -0.27 48 16 2,605 +16
29SEP26 107.50 P 0.00 0.00 0.00 5.84 -0.17 48 0 1,838 0
29SEP26 110.00 P 0.00 0.00 0.00 6.56 -0.31 48 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 7.34 -0.28 48 0 1,609 0
29SEP26 115.00 P 8.20 8.20 8.20 8.20 -0.14 49 2 1,678 +2
29SEP26 117.50 P 0.00 0.00 0.00 9.10 -0.15 49 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 9.97 -0.20 48 0 362 0
29SEP26 122.50 P 0.00 0.00 0.00 10.98 -0.18 49 0 236 0
29SEP26 125.00 P 0.00 0.00 0.00 11.98 -0.23 48 0 359 0
29SEP26 127.50 P 0.00 0.00 0.00 13.06 -0.26 48 0 75 0
29SEP26 130.00 P 0.00 0.00 0.00 14.20 -0.28 49 0 2,524 0
29SEP26 132.50 P 0.00 0.00 0.00 15.40 -0.31 49 0 193 0
29SEP26 135.00 P 0.00 0.00 0.00 16.65 -0.34 49 0 356 0
29SEP26 137.50 P 0.00 0.00 0.00 17.95 -0.38 49 0 284 0
29SEP26 140.00 P 0.00 0.00 0.00 19.31 -0.41 49 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 20.71 -0.45 49 0 1,184 0
29SEP26 145.00 P 0.00 0.00 0.00 22.17 -0.49 49 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 23.84 -0.41 50 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 25.43 -0.42 50 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 26.97 -0.42 50 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 28.42 -0.62 50 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 30.25 -0.51 50 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 31.97 -0.52 50 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 33.05 -1.17 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 34.40 -0.51 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 36.71 -0.86 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 37.95 -0.60 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 39.80 -0.60 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 41.65 -0.61 48 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 43.51 -0.61 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 45.38 -0.66 48 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 47.33 -0.71 48 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 49.34 -0.70 48 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 51.34 -0.71 48 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 53.35 -0.72 48 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 55.37 -0.72 48 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 57.40 -0.79 48 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 59.52 -0.80 48 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 61.65 -0.81 48 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 65.94 -0.82 48 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 70.25 -3.00 48 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 74.71 -0.90 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 79.22 -2.82 48 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.39 +0.02 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.49 +0.02 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.63 +0.02 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.79 +0.02 48 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.97 +0.02 48 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.19 +0.02 48 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.42 +0.02 48 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 1.72 +0.03 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.03 +0.02 48 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 2.35 +0.03 48 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 2.77 +0.03 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.21 +0.03 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.64 -0.08 48 0 3,888 0
30DEC26 92.50 P 0.00 0.00 0.00 4.17 +0.02 48 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 4.75 +0.03 48 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 5.32 +0.02 48 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 5.94 +0.01 48 0 248 0
30DEC26 102.50 P 0.00 0.00 0.00 6.67 +0.01 48 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 7.41 +0.01 48 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 8.15 -0.23 48 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 8.97 -0.17 48 0 126 0
30DEC26 112.50 P 0.00 0.00 0.00 9.88 -0.15 48 0 180 0
30DEC26 115.00 P 0.00 0.00 0.00 10.80 -0.34 48 0 117 0
30DEC26 117.50 P 0.00 0.00 0.00 11.71 -0.06 48 0 1 0
30DEC26 120.00 P 12.38 12.65 12.38 12.61 -0.18 48 35 109 +10
30DEC26 122.50 P 0.00 0.00 0.00 13.66 -0.20 48 0 150 0
30DEC26 125.00 P 14.50 14.50 14.50 14.76 -0.22 48 10 340 0
30DEC26 127.50 P 0.00 0.00 0.00 15.91 -0.25 48 0 18 0
30DEC26 130.00 P 17.00 17.00 17.00 17.12 -0.11 48 50 92 +50
30DEC26 132.50 P 0.00 0.00 0.00 18.37 -0.29 48 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 19.67 -0.31 48 0 123 0
30DEC26 137.50 P 0.00 0.00 0.00 21.01 -0.34 48 0 163 0
30DEC26 140.00 P 22.40 22.40 22.40 22.40 -0.37 48 50 4,210 0
30DEC26 142.50 P 0.00 0.00 0.00 23.83 -0.39 48 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 25.31 -0.43 48 0 6,870 0
30DEC26 147.50 P 0.00 0.00 0.00 27.02 -0.35 49 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 28.60 -0.41 49 0 341 0
30DEC26 152.50 P 0.00 0.00 0.00 30.23 -0.34 49 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 31.97 +0.23 50 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 33.66 -0.07 50 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 35.40 -0.30 50 0 12 0
30DEC26 162.50 P 0.00 0.00 0.00 36.06 -0.29 48 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.76 -0.29 48 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.46 -0.29 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 41.17 -1.54 48 0 4 0
30DEC26 172.50 P 0.00 0.00 0.00 42.92 -0.39 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 44.78 -0.39 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 46.64 -0.40 48 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 48.51 -1.42 48 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 50.39 -0.40 48 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 52.27 -0.41 48 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 54.16 -0.47 48 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 56.13 -2.21 48 0 4 0
30DEC26 192.50 P 0.00 0.00 0.00 58.15 -0.51 48 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 60.17 -0.52 48 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 62.19 -0.53 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 64.22 -2.48 48 0 5 0
TOTAL PUT 9,184 403,113 +4,694
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 75.13 -0.20 125 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 70.62 -1.64 55 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 68.13 -2.08 56 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 67.11 +1.26 105 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 63.16 -0.38 56 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 60.68 -1.88 56 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 59.29 -0.73 88 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 55.74 -0.24 56 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 53.29 -0.46 56 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 52.37 -0.14 86 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 48.52 +0.18 59 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 46.02 +0.23 56 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 43.64 +0.48 56 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 41.29 -0.77 56 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 37.79 -0.36 68 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 32.69 -1.01 60 0 232 0
26FEB26 215.00 C 0.00 0.00 0.00 27.23 -1.39 48 0 152 0
26FEB26 220.00 C 24.33 24.33 24.31 23.42 -1.29 51 10 300 0
26FEB26 225.00 C 0.00 0.00 0.00 20.04 -1.19 53 0 362 0
26FEB26 230.00 C 0.00 0.00 0.00 16.68 -1.31 53 0 471 0
26FEB26 235.00 C 13.83 15.02 13.83 13.91 -0.72 54 54 561 -54
26FEB26 240.00 C 12.00 13.76 11.00 11.39 -1.15 55 509 903 -69
26FEB26 245.00 C 10.60 11.31 9.00 9.26 -1.16 55 343 1,274 -9
26FEB26 250.00 C 7.78 9.20 7.15 7.28 -1.18 55 278 936 -12
26FEB26 255.00 C 6.25 6.66 5.65 5.87 -0.98 56 60 682 +47
26FEB26 260.00 C 4.70 4.70 4.50 4.65 -0.78 56 11 664 -11
26FEB26 265.00 C 4.50 4.50 4.50 3.57 -0.69 56 50 1,016 +30
26FEB26 270.00 C 3.61 3.61 2.84 2.70 -0.60 56 174 1,896 +61
26FEB26 275.00 C 2.93 2.93 2.93 2.01 -0.53 56 4 789 -4
26FEB26 280.00 C 0.00 0.00 0.00 1.48 -0.45 56 0 822 0
26FEB26 285.00 C 0.00 0.00 0.00 1.08 -0.37 56 0 293 0
26FEB26 290.00 C 1.22 1.22 1.22 0.78 -0.30 56 1 882 -1
26FEB26 295.00 C 1.16 1.16 1.16 0.55 -0.25 56 5 648 +5
26FEB26 300.00 C 0.76 0.76 0.76 0.39 -0.20 56 2 473 -2
26FEB26 310.00 C 0.54 0.54 0.54 0.19 -0.12 56 10 770 0
26FEB26 320.00 C 0.37 0.37 0.37 0.09 -0.07 56 80 1,526 0
26FEB26 330.00 C 0.00 0.00 0.00 0.04 -0.04 56 0 1,482 0
26FEB26 340.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 1,034 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 723 0
30MAR26 85.00 C 0.00 0.00 0.00 156.84 -0.52 159 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 153.23 -1.91 84 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 152.45 -0.17 164 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 148.24 -1.95 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 147.28 -0.48 152 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 145.45 +0.18 160 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 140.77 -2.31 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 138.51 -2.19 103 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 135.79 -2.51 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 134.53 -1.22 128 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 131.13 -0.91 100 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 130.37 -0.15 135 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 125.83 -2.89 59 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 125.15 -1.17 125 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 122.97 +0.08 126 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 118.36 -1.95 57 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 116.59 -0.67 97 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 115.77 +2.55 120 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 113.07 -0.14 114 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 109.64 -1.09 99 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 107.84 -1.31 105 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 105.02 +0.94 98 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 101.00 -3.07 60 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 100.63 +1.80 100 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 96.07 -0.07 60 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 93.03 -0.16 0 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 92.84 +0.73 88 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 88.40 -3.07 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 85.98 -2.94 37 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 85.33 +1.68 80 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 81.07 -1.25 46 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 79.10 -2.50 60 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 78.80 -0.37 81 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 76.03 -0.40 77 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 72.04 -0.92 60 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 69.73 -2.28 60 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 67.44 -0.05 60 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 64.06 -3.31 47 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 62.47 -2.62 56 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 60.30 -2.30 56 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 57.45 -3.17 51 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 57.44 -1.00 66 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 53.91 -1.89 57 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 51.73 -2.46 57 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 51.72 +1.29 67 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 47.47 -0.68 56 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 44.89 -2.85 53 0 618 0
30MAR26 205.00 C 0.00 0.00 0.00 43.79 +2.09 65 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 37.76 -1.46 55 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 36.60 +1.60 63 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 31.36 -1.37 56 0 499 0
30MAR26 225.00 C 0.00 0.00 0.00 30.20 -0.64 62 0 186 0
30MAR26 230.00 C 25.88 25.88 25.88 25.71 -1.29 57 30 581 0
30MAR26 235.00 C 25.50 25.50 25.50 23.54 -0.76 59 30 1,121 +30
30MAR26 240.00 C 22.00 23.23 21.25 21.25 -0.92 59 190 2,188 +20
30MAR26 245.00 C 0.00 0.00 0.00 19.14 -0.83 59 0 910 0
30MAR26 250.00 C 18.91 18.91 17.25 17.16 -0.91 60 32 885 +1
30MAR26 255.00 C 17.08 17.08 16.16 15.47 -0.74 60 148 710 -22
30MAR26 260.00 C 14.52 15.05 13.97 13.97 -0.60 61 110 600 +48
30MAR26 265.00 C 12.71 13.60 12.52 12.40 -0.70 61 233 523 +64
30MAR26 270.00 C 12.00 12.60 11.15 11.00 -0.65 61 170 548 +11
30MAR26 275.00 C 10.90 11.30 10.16 9.71 -0.62 61 182 451 -102
30MAR26 280.00 C 9.20 9.20 9.20 8.55 -0.59 61 30 1,452 0
30MAR26 285.00 C 0.00 0.00 0.00 7.50 -0.57 60 0 748 0
30MAR26 290.00 C 7.08 7.08 7.00 6.58 -0.53 60 170 781 +130
30MAR26 295.00 C 0.00 0.00 0.00 5.75 -0.50 60 0 404 0
30MAR26 300.00 C 0.00 0.00 0.00 5.02 -0.47 60 0 1,214 0
30MAR26 310.00 C 0.00 0.00 0.00 3.80 -0.41 60 0 1,368 0
30MAR26 320.00 C 3.86 3.86 3.86 2.86 -0.35 60 20 730 0
30MAR26 330.00 C 0.00 0.00 0.00 2.14 -0.29 60 0 1,221 0
30MAR26 340.00 C 0.00 0.00 0.00 1.59 -0.24 60 0 1,104 0
30MAR26 350.00 C 0.00 0.00 0.00 1.17 -0.20 60 0 314 0
30MAR26 360.00 C 0.00 0.00 0.00 0.86 -0.17 60 0 618 0
30MAR26 370.00 C 0.00 0.00 0.00 0.61 -0.15 60 0 801 0
29APR26 170.00 C 0.00 0.00 0.00 74.53 -1.04 62 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 72.30 -0.02 61 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 68.78 -3.00 53 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 66.69 -0.80 54 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 66.68 -0.80 64 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 62.00 -1.32 52 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 61.02 -2.29 57 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 61.01 +1.72 64 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 56.48 -2.80 54 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 56.47 -0.09 62 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 52.92 -0.89 56 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 52.91 +0.98 62 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 51.34 -0.34 62 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 45.22 -0.10 54 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 43.55 -0.06 59 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 41.08 -0.40 61 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 37.99 +0.20 60 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 33.03 -2.48 55 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 30.87 -1.85 56 0 68 0
29APR26 235.00 C 0.00 0.00 0.00 28.56 -0.74 57 0 240 0
29APR26 240.00 C 28.10 28.10 28.10 26.20 -0.79 57 36 256 +36
29APR26 245.00 C 25.92 25.92 25.10 24.16 -0.84 57 70 526 +40
29APR26 250.00 C 23.90 23.90 23.90 22.27 -0.60 58 30 407 +2
29APR26 255.00 C 22.06 22.06 22.06 20.42 -0.87 58 30 120 0
29APR26 260.00 C 0.00 0.00 0.00 18.84 -0.53 58 0 153 0
29APR26 265.00 C 18.62 18.62 18.62 17.31 -0.51 58 30 161 -30
29APR26 270.00 C 17.14 17.14 16.70 15.89 -0.45 59 36 246 +1
29APR26 275.00 C 16.02 16.02 15.89 14.45 -0.44 59 60 252 +30
29APR26 280.00 C 13.90 13.90 13.75 13.12 -0.44 59 20 106 +6
29APR26 285.00 C 0.00 0.00 0.00 11.90 -0.42 58 0 31 0
29APR26 290.00 C 0.00 0.00 0.00 10.79 -0.40 58 0 149 0
29APR26 295.00 C 0.00 0.00 0.00 9.76 -0.39 58 0 60 0
29APR26 300.00 C 10.00 10.00 10.00 8.83 -0.37 58 10 45 +10
29APR26 310.00 C 0.00 0.00 0.00 7.20 -0.34 58 0 213 0
29APR26 320.00 C 0.00 0.00 0.00 5.84 -0.32 58 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 4.73 -0.14 58 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 3.71 -0.24 58 0 61 0
29APR26 350.00 C 0.00 0.00 0.00 2.98 -0.22 58 0 80 0
28MAY26 150.00 C 0.00 0.00 0.00 93.90 -1.45 62 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 93.46 +1.72 72 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 89.20 -2.53 60 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 86.95 +0.04 60 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 84.67 -0.03 59 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 84.66 +1.22 69 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 82.39 -0.21 68 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 78.86 +0.86 62 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 77.49 +0.42 64 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 75.94 +2.32 66 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 73.93 +0.32 65 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 69.60 -1.71 57 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 67.54 -0.84 56 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 67.53 +2.45 63 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 64.86 +1.44 60 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 62.00 +0.67 57 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 61.99 +2.41 62 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 60.62 +1.92 63 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 55.50 -1.38 54 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 55.33 +0.66 58 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 55.32 +2.84 63 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 49.20 -0.18 55 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 45.92 -3.21 55 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 44.99 +0.91 60 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 42.62 -0.56 61 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 39.58 +1.30 60 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 35.19 -1.34 56 0 30 0
28MAY26 235.00 C 0.00 0.00 0.00 33.52 -0.88 58 0 119 0
28MAY26 240.00 C 0.00 0.00 0.00 31.33 -0.83 58 0 45 0
28MAY26 245.00 C 0.00 0.00 0.00 29.38 -0.54 58 0 150 0
28MAY26 250.00 C 0.00 0.00 0.00 27.46 -0.42 59 0 60 0
28MAY26 255.00 C 0.00 0.00 0.00 25.58 -0.47 59 0 0 0
28MAY26 260.00 C 25.62 25.62 25.62 23.88 -0.64 59 17 60 0
28MAY26 265.00 C 0.00 0.00 0.00 22.35 -0.39 59 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 20.95 -0.31 60 0 122 0
28MAY26 275.00 C 20.01 20.01 19.37 19.45 -0.43 60 60 150 +60
28MAY26 280.00 C 0.00 0.00 0.00 18.02 -0.43 60 0 120 0
28MAY26 285.00 C 0.00 0.00 0.00 16.68 -0.42 59 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 15.02 -0.83 59 0 120 0
28MAY26 295.00 C 0.00 0.00 0.00 14.18 -0.50 59 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 13.19 -0.40 59 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 11.25 -0.38 59 0 60 0
28MAY26 320.00 C 0.00 0.00 0.00 9.58 -0.35 59 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 7.91 -0.31 59 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 6.71 -0.29 59 0 16 0
29JUN26 120.00 C 0.00 0.00 0.00 123.08 +0.19 68 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 120.66 -0.41 67 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 120.03 +1.43 79 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 115.77 -0.76 64 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 113.83 +0.10 66 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 111.61 -0.16 67 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 109.24 +0.09 65 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 105.79 +0.56 57 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 103.88 -1.14 59 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 102.33 +1.09 63 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 100.28 +0.48 64 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 98.11 -1.20 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 96.91 +1.56 68 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 94.71 +1.35 67 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 90.55 -1.18 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 90.03 +2.49 64 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 86.96 +0.96 60 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 84.66 +0.77 59 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 83.56 +0.96 63 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 82.05 +0.32 64 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 80.24 +1.79 64 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 76.96 -1.06 60 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 74.47 -0.52 58 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 74.21 +0.53 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 71.11 -0.19 59 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 69.32 -1.93 59 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 67.95 +1.11 60 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 64.86 -0.14 57 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 64.73 +2.40 61 0 226 0
29JUN26 192.50 C 0.00 0.00 0.00 63.43 +3.05 61 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 61.68 +2.73 61 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 60.28 +1.64 62 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 55.38 -1.85 54 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 54.02 +0.13 58 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 49.59 -3.23 55 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 49.25 -0.37 60 0 9 0
29JUN26 220.00 C 0.00 0.00 0.00 46.78 +2.38 61 0 117 0
29JUN26 225.00 C 0.00 0.00 0.00 43.75 +1.86 60 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 39.21 -1.26 56 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 39.16 -0.35 60 0 50 0
29JUN26 240.00 C 0.00 0.00 0.00 35.58 -0.85 58 0 10 0
29JUN26 245.00 C 34.70 34.70 33.48 33.56 -0.69 58 36 355 0
29JUN26 250.00 C 0.00 0.00 0.00 31.65 -0.45 58 0 38 0
29JUN26 255.00 C 0.00 0.00 0.00 29.86 -0.48 58 0 280 0
29JUN26 260.00 C 0.00 0.00 0.00 28.20 -0.49 59 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 26.61 -0.48 59 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 25.11 -0.51 59 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 23.73 -0.35 59 0 180 0
29JUN26 280.00 C 0.00 0.00 0.00 22.24 -0.35 59 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 20.38 +0.03 58 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 19.52 -0.34 59 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 18.27 -0.34 59 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 17.10 -0.34 59 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 14.97 -0.32 59 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 13.09 -0.31 59 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 11.44 -0.28 59 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 9.98 +0.02 59 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 8.71 +0.01 59 0 37 0
29JUN26 360.00 C 9.62 9.62 9.45 7.59 -0.01 59 500 506 +462
29JUN26 370.00 C 0.00 0.00 0.00 6.42 -0.22 58 0 262 0
29SEP26 150.00 C 0.00 0.00 0.00 99.16 -1.00 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 96.99 -1.65 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 95.45 -0.99 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 94.61 -0.08 60 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 91.30 +0.12 56 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 91.14 +0.41 60 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 88.39 -0.40 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 87.78 +1.18 61 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 86.22 +1.90 61 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 84.96 +0.65 62 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 80.14 -1.38 55 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 80.13 +1.71 59 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 76.18 -1.00 54 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 75.63 -1.54 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 74.40 -1.47 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 72.08 -1.74 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 71.43 +0.67 58 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 71.42 +0.67 60 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 69.81 +0.12 60 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 65.69 -1.64 55 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 65.68 -1.36 58 0 4,723 0
29SEP26 205.00 C 0.00 0.00 0.00 63.63 +0.85 59 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 59.40 -1.30 57 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 56.11 -0.46 56 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 55.82 +0.83 59 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 51.36 -0.18 56 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 49.79 +0.19 57 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 48.65 +0.30 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 47.60 +1.63 60 0 60 0
29SEP26 245.00 C 44.80 44.80 44.80 44.25 -0.16 58 30 96 -30
29SEP26 250.00 C 0.00 0.00 0.00 42.37 +0.25 58 0 107 0
29SEP26 255.00 C 0.00 0.00 0.00 40.58 -1.22 58 0 190 0
29SEP26 260.00 C 0.00 0.00 0.00 38.91 +0.13 59 0 113 0
29SEP26 265.00 C 0.00 0.00 0.00 37.28 +0.22 59 0 166 0
29SEP26 270.00 C 0.00 0.00 0.00 35.75 +0.34 59 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 34.27 +0.44 59 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 31.77 -1.52 58 0 42 0
29SEP26 285.00 C 0.00 0.00 0.00 31.34 -0.46 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 29.30 -1.07 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 28.86 +0.03 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 27.56 +1.17 59 0 49 0
29SEP26 310.00 C 0.00 0.00 0.00 25.13 -0.11 59 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 22.91 -0.14 59 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 20.88 -0.14 59 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 19.03 -0.14 59 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 17.35 -0.13 59 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 90.69 -2.11 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 89.65 -1.60 56 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 87.49 -2.22 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 86.83 -1.23 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 84.21 -2.10 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 83.88 -1.16 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 82.73 -0.63 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 79.68 -2.74 55 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 78.90 -1.44 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 78.50 -0.77 58 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 76.62 -1.22 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 76.61 +0.50 59 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 73.46 -0.95 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 73.05 +1.13 58 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 69.85 -2.06 57 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 68.58 +0.59 59 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 65.53 -0.63 58 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 62.17 -1.31 57 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 59.95 -1.64 57 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 57.58 -0.11 57 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 57.00 -0.68 58 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 54.77 -0.24 58 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 51.83 -2.35 57 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 50.94 -0.11 58 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 49.18 -0.48 58 0 1,382 0
30DEC26 260.00 C 0.00 0.00 0.00 47.49 -0.45 58 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 45.87 -0.22 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 44.32 -0.25 59 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 42.82 -0.46 59 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 41.38 -0.44 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 39.57 -0.91 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 38.42 -1.24 59 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 37.02 -0.84 59 0 25 0
30DEC26 300.00 C 0.00 0.00 0.00 35.67 -1.24 58 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 33.12 -1.23 58 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 30.76 -1.22 58 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 28.57 -1.21 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 26.55 -1.18 58 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 24.67 -1.17 58 0 171 0
TOTAL CALL 3,901 75,338 +748
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 58 0 83 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 253 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 79 0
26FEB26 175.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 144 0
26FEB26 177.50 P 0.00 0.00 0.00 0.04 -0.03 56 0 221 0
26FEB26 180.00 P 0.40 0.40 0.40 0.05 -0.05 55 3 758 0
26FEB26 182.50 P 0.00 0.00 0.00 0.08 -0.05 56 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.11 -0.08 56 0 151 0
26FEB26 187.50 P 0.00 0.00 0.00 0.16 -0.09 56 0 803 0
26FEB26 190.00 P 0.00 0.00 0.00 0.21 -0.12 56 0 465 0
26FEB26 192.50 P 0.00 0.00 0.00 0.29 -0.15 56 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.38 -0.18 56 0 696 0
26FEB26 197.50 P 0.00 0.00 0.00 0.51 -0.21 56 0 550 0
26FEB26 200.00 P 1.03 1.03 1.03 0.66 -0.25 56 200 1,098 +141
26FEB26 205.00 P 0.00 0.00 0.00 1.07 -0.35 56 0 1,217 0
26FEB26 210.00 P 0.00 0.00 0.00 1.67 -0.44 56 0 1,036 0
26FEB26 215.00 P 2.33 3.00 2.33 2.49 -0.55 56 1,990 2,659 +1,619
26FEB26 220.00 P 3.53 3.97 3.34 3.58 -0.64 56 1,178 2,218 +713
26FEB26 225.00 P 4.74 5.40 4.49 4.98 -0.60 57 93 444 +40
26FEB26 230.00 P 5.87 6.97 5.87 6.71 -0.59 57 146 688 +104
26FEB26 235.00 P 8.14 8.70 7.84 8.70 -0.59 57 140 1,074 -46
26FEB26 240.00 P 11.66 11.70 10.15 11.17 -0.57 57 101 1,241 +60
26FEB26 245.00 P 14.12 14.55 14.12 14.11 -0.39 58 26 1,532 0
26FEB26 250.00 P 16.09 16.09 16.09 16.40 -1.13 54 14 386 0
26FEB26 255.00 P 0.00 0.00 0.00 20.80 -0.49 59 0 517 0
26FEB26 260.00 P 25.00 25.40 25.00 23.65 -1.35 54 4 833 0
26FEB26 265.00 P 0.00 0.00 0.00 28.37 +0.78 60 0 434 0
26FEB26 270.00 P 0.00 0.00 0.00 32.90 +1.34 63 0 220 0
26FEB26 275.00 P 36.90 36.90 36.90 37.39 +1.71 65 1 855 0
26FEB26 280.00 P 41.50 41.50 41.50 42.02 +0.84 67 1 147 0
26FEB26 285.00 P 0.00 0.00 0.00 46.32 +0.91 66 0 242 0
26FEB26 290.00 P 0.00 0.00 0.00 50.12 -0.28 56 0 172 0
26FEB26 295.00 P 0.00 0.00 0.00 55.51 -0.40 66 0 131 0
26FEB26 300.00 P 0.00 0.00 0.00 61.33 +1.38 80 0 50 0
26FEB26 310.00 P 0.00 0.00 0.00 69.64 -1.85 56 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 81.16 +1.54 94 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 91.05 0.00 100 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 99.60 0.00 0 0 12 0
26FEB26 350.00 P 0.00 0.00 0.00 109.60 -2.00 0 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 91 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 86 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 82 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 75 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 71 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 66 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 62 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 298 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 -0.02 59 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.04 -0.02 59 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.06 -0.02 60 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.08 -0.02 60 0 244 0
30MAR26 142.50 P 0.00 0.00 0.00 0.10 -0.03 60 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.13 -0.04 60 0 182 0
30MAR26 147.50 P 0.00 0.00 0.00 0.17 -0.04 60 0 151 0
30MAR26 150.00 P 1.00 1.00 0.90 0.22 -0.04 60 6 1,004 -4
30MAR26 152.50 P 0.00 0.00 0.00 0.26 -0.06 60 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.32 -0.08 60 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.40 -0.10 60 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.49 -0.08 60 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.58 -0.12 60 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.73 -0.11 60 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.87 -0.10 60 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 1.02 -0.15 60 0 219 0
30MAR26 172.50 P 0.00 0.00 0.00 1.23 -0.18 60 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.43 -0.18 60 0 1,169 0
30MAR26 177.50 P 2.20 2.20 2.20 1.65 -0.24 60 1 30 0
30MAR26 180.00 P 2.45 2.45 2.45 1.94 -0.25 60 1 459 +1
30MAR26 182.50 P 0.00 0.00 0.00 2.23 -0.25 60 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 2.52 -0.32 60 0 685 0
30MAR26 187.50 P 0.00 0.00 0.00 2.92 -0.33 60 0 143 0
30MAR26 190.00 P 3.50 3.50 3.50 3.33 -0.32 60 5 367 +5
30MAR26 192.50 P 4.10 4.10 4.10 3.73 -0.36 60 28 90 -1
30MAR26 195.00 P 0.00 0.00 0.00 4.23 -0.40 60 0 841 0
30MAR26 197.50 P 0.00 0.00 0.00 4.77 -0.40 60 0 444 0
30MAR26 200.00 P 5.15 5.15 5.15 5.30 -0.33 60 4 1,710 0
30MAR26 205.00 P 0.00 0.00 0.00 6.57 -0.24 60 0 780 0
30MAR26 210.00 P 7.35 7.35 7.20 7.93 -0.34 60 14 1,237 -14
30MAR26 215.00 P 9.28 9.28 9.28 9.49 -0.33 60 4 202 +4
30MAR26 220.00 P 10.78 10.78 10.78 11.25 -0.35 60 11 665 0
30MAR26 225.00 P 13.37 13.60 13.37 13.19 -0.43 60 45 1,026 0
30MAR26 230.00 P 14.62 15.20 14.42 15.46 -0.35 60 194 1,392 +163
30MAR26 235.00 P 17.04 18.00 17.04 17.91 -0.30 60 62 608 +30
30MAR26 240.00 P 20.87 20.87 20.60 20.44 -0.40 60 31 780 +31
30MAR26 245.00 P 22.52 23.78 22.52 23.40 -0.27 61 49 922 -39
30MAR26 250.00 P 25.52 25.52 25.34 26.44 -0.24 61 60 539 +30
30MAR26 255.00 P 28.84 30.12 27.56 29.62 -0.26 61 101 568 +101
30MAR26 260.00 P 31.47 32.12 31.47 33.13 -0.07 62 220 596 +210
30MAR26 265.00 P 0.00 0.00 0.00 36.91 -0.07 63 0 315 0
30MAR26 270.00 P 0.00 0.00 0.00 40.39 -0.68 63 0 307 0
30MAR26 275.00 P 0.00 0.00 0.00 42.62 -2.39 58 0 278 0
30MAR26 280.00 P 0.00 0.00 0.00 47.91 -0.90 63 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 50.63 -2.48 58 5 121 +5
30MAR26 290.00 P 0.00 0.00 0.00 56.80 +2.85 66 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 59.81 +0.64 61 0 120 0
30MAR26 300.00 P 0.00 0.00 0.00 62.64 -2.89 55 0 90 0
30MAR26 310.00 P 0.00 0.00 0.00 74.65 +0.54 70 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 81.20 +0.85 57 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 91.05 -0.11 61 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 100.75 +0.11 62 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 110.66 -0.94 66 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 119.86 -0.10 60 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 132.64 +2.58 88 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.40 -0.16 58 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 2.69 -0.16 58 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 3.12 -0.11 58 0 399 0
29APR26 177.50 P 0.00 0.00 0.00 3.53 -0.10 58 0 2 0
29APR26 180.00 P 4.10 4.10 4.10 3.94 -0.21 58 28 121 +28
29APR26 182.50 P 0.00 0.00 0.00 4.36 -0.08 58 0 82 0
29APR26 185.00 P 0.00 0.00 0.00 4.84 -0.26 58 0 598 0
29APR26 187.50 P 0.00 0.00 0.00 5.23 -0.23 58 0 40 0
29APR26 190.00 P 5.87 5.92 5.87 5.88 -0.31 58 300 336 +300
29APR26 192.50 P 0.00 0.00 0.00 6.44 -0.33 58 0 247 0
29APR26 195.00 P 0.00 0.00 0.00 7.00 -0.37 58 0 51 0
29APR26 197.50 P 0.00 0.00 0.00 7.64 -0.25 58 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 8.27 -0.27 57 0 214 0
29APR26 205.00 P 0.00 0.00 0.00 9.81 -0.20 58 0 601 0
29APR26 210.00 P 0.00 0.00 0.00 11.53 -0.08 58 0 140 0
29APR26 215.00 P 0.00 0.00 0.00 13.25 -0.19 58 0 180 0
29APR26 220.00 P 0.00 0.00 0.00 15.25 -0.19 58 0 509 0
29APR26 225.00 P 16.72 16.72 16.56 17.54 -0.06 58 31 348 -23
29APR26 230.00 P 18.83 18.83 18.83 19.90 -0.05 58 30 269 +30
29APR26 235.00 P 0.00 0.00 0.00 22.35 -0.11 58 0 342 0
29APR26 240.00 P 0.00 0.00 0.00 24.96 -0.19 58 0 336 0
29APR26 245.00 P 0.00 0.00 0.00 27.86 -0.24 58 0 273 0
29APR26 250.00 P 29.60 29.74 29.60 30.93 -0.09 58 60 97 0
29APR26 255.00 P 0.00 0.00 0.00 34.14 -0.17 59 0 30 0
29APR26 260.00 P 0.00 0.00 0.00 37.61 -0.01 59 0 128 0
29APR26 265.00 P 0.00 0.00 0.00 41.05 -0.19 60 0 54 0
29APR26 270.00 P 44.00 44.00 44.00 43.37 +0.66 57 1 32 -1
29APR26 275.00 P 0.00 0.00 0.00 47.39 -1.28 58 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 52.45 +2.07 61 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 54.20 +0.59 56 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 58.28 -1.44 57 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 62.69 +1.10 58 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 68.70 +1.00 63 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 74.85 -1.76 57 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 86.43 +1.36 66 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 94.96 +1.05 65 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 103.14 -0.77 63 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 113.70 +1.28 68 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 1.76 -0.10 59 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 1.97 -0.10 59 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 2.23 -0.14 59 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 2.53 -0.14 59 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 2.83 -0.15 58 0 12 0
28MAY26 162.50 P 0.00 0.00 0.00 3.14 -0.14 59 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 3.49 -0.19 58 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 3.91 -0.31 59 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 4.32 -0.11 58 0 14 0
28MAY26 172.50 P 0.00 0.00 0.00 4.74 -0.33 59 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 5.30 -0.11 59 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 5.90 +0.06 59 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 6.47 +0.12 59 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 6.90 +0.04 59 0 0 0
28MAY26 185.00 P 6.96 6.96 6.96 7.28 -0.12 58 1 2 +1
28MAY26 187.50 P 0.00 0.00 0.00 7.88 -0.63 58 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 8.47 -0.28 58 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 9.73 +0.11 59 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 10.02 -0.11 58 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 10.78 -0.16 58 0 0 0
28MAY26 200.00 P 11.00 11.00 11.00 11.49 -0.25 58 5 143 -5
28MAY26 205.00 P 0.00 0.00 0.00 13.40 -0.03 58 0 56 0
28MAY26 210.00 P 0.00 0.00 0.00 15.24 0.00 58 0 60 0
28MAY26 215.00 P 0.00 0.00 0.00 17.25 0.00 58 0 30 0
28MAY26 220.00 P 0.00 0.00 0.00 19.49 +0.08 59 0 101 0
28MAY26 225.00 P 0.00 0.00 0.00 21.76 +0.04 59 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 24.33 +0.15 59 0 67 0
28MAY26 235.00 P 0.00 0.00 0.00 26.86 +0.08 59 0 94 0
28MAY26 240.00 P 0.00 0.00 0.00 29.41 -0.12 59 0 42 0
28MAY26 245.00 P 0.00 0.00 0.00 32.34 +0.05 59 0 90 0
28MAY26 250.00 P 0.00 0.00 0.00 35.45 -0.12 59 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 38.65 -0.06 60 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 41.96 -0.04 60 0 30 0
28MAY26 265.00 P 0.00 0.00 0.00 44.14 -0.27 57 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 47.46 -0.04 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 50.67 -0.53 57 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 54.78 -1.39 58 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 58.76 +1.06 58 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 64.45 +0.63 62 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 66.87 -0.51 59 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 70.99 -0.41 60 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 80.23 +0.55 62 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 87.26 -1.49 59 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 97.22 -0.20 63 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 107.07 -0.25 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.58 -0.04 58 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.68 -0.04 58 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.78 -0.05 58 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.92 -0.06 58 0 190 0
29JUN26 130.00 P 0.00 0.00 0.00 1.07 -0.06 58 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.22 -0.06 58 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.38 -0.08 58 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.60 -0.08 58 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.82 -0.08 58 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 2.04 -0.08 58 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.26 -0.11 58 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.57 -0.11 58 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 2.88 -0.11 58 0 434 0
29JUN26 152.50 P 3.55 3.55 3.55 3.19 -0.11 58 6 58 +6
29JUN26 155.00 P 3.85 3.85 3.85 3.50 -0.12 58 6 305 +6
29JUN26 157.50 P 4.15 4.15 4.15 3.90 -0.14 58 6 54 +6
29JUN26 160.00 P 4.50 4.50 4.50 4.32 -0.15 58 6 442 +6
29JUN26 162.50 P 0.00 0.00 0.00 4.75 -0.14 58 0 78 0
29JUN26 165.00 P 0.00 0.00 0.00 5.17 -0.15 58 0 137 0
29JUN26 167.50 P 5.65 5.65 5.65 5.60 -0.18 58 24 102 0
29JUN26 170.00 P 0.00 0.00 0.00 6.17 -0.18 58 0 98 0
29JUN26 172.50 P 0.00 0.00 0.00 6.73 +0.02 58 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 7.29 +0.04 58 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 7.87 +0.07 58 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 8.38 -0.01 58 0 95 0
29JUN26 182.50 P 0.00 0.00 0.00 9.00 -0.09 58 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 9.79 -0.01 58 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 10.53 +0.03 58 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 10.98 -0.51 57 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 11.85 -0.18 58 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 12.53 -0.46 57 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 13.38 -0.25 57 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 14.25 -0.26 57 0 4,559 0
29JUN26 205.00 P 0.00 0.00 0.00 16.06 -0.21 57 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 18.06 -0.15 57 0 17 0
29JUN26 215.00 P 0.00 0.00 0.00 20.19 -0.35 57 0 100 0
29JUN26 220.00 P 0.00 0.00 0.00 22.46 -0.20 57 0 91 0
29JUN26 225.00 P 0.00 0.00 0.00 24.88 -0.18 58 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 27.44 -0.34 58 0 375 0
29JUN26 235.00 P 0.00 0.00 0.00 30.14 -0.18 58 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 32.96 -0.17 58 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 35.92 -0.07 58 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 39.01 -0.11 58 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 42.20 +0.05 59 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 45.05 -0.54 58 0 71 0
29JUN26 265.00 P 0.00 0.00 0.00 48.54 -0.58 58 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 53.27 +1.25 61 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 55.56 -1.50 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 58.44 -1.12 58 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 62.69 -1.02 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 65.74 -1.65 58 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 70.04 -1.60 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 75.56 -0.11 62 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 84.03 +2.18 63 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 90.66 -0.31 60 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 100.21 -1.12 63 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 109.30 +1.04 64 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 118.75 +1.36 66 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 126.98 +0.97 65 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 133.80 -0.66 59 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 6.54 -0.06 58 0 927 0
29SEP26 152.50 P 0.00 0.00 0.00 7.07 -0.03 58 0 110 0
29SEP26 155.00 P 0.00 0.00 0.00 7.57 -0.15 58 0 186 0
29SEP26 157.50 P 0.00 0.00 0.00 8.11 -0.15 58 0 26 0
29SEP26 160.00 P 0.00 0.00 0.00 8.67 -0.16 58 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 9.25 -0.02 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 9.88 -0.18 58 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 10.62 +0.05 58 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 11.35 +0.04 58 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 12.06 +0.02 58 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 12.80 +0.02 58 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 13.58 +0.06 58 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 14.38 +0.12 58 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 15.37 +0.29 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 16.05 +0.06 58 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 17.11 +0.09 58 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 18.06 +0.25 58 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 18.70 -0.52 57 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 19.65 -0.30 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 20.46 -0.33 57 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 21.66 -0.88 58 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 23.79 -0.14 57 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 26.05 -0.29 57 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 28.42 -0.30 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 30.90 -0.29 58 0 73 0
29SEP26 225.00 P 0.00 0.00 0.00 33.49 -0.30 58 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 36.18 -0.30 58 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 38.98 -0.15 58 0 62 0
29SEP26 240.00 P 40.87 40.87 40.87 41.88 -0.17 58 6 152 +6
29SEP26 245.00 P 0.00 0.00 0.00 44.88 -0.24 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 47.97 -0.11 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 51.15 -0.15 58 0 216 0
29SEP26 260.00 P 52.96 52.96 52.96 54.89 +0.32 59 30 190 0
29SEP26 265.00 P 0.00 0.00 0.00 57.42 +0.59 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 60.03 -1.30 57 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 64.12 -0.51 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 68.63 -0.28 59 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 71.56 +0.72 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 75.02 -0.70 59 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 79.16 +0.87 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 84.53 +1.65 62 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 91.18 -1.03 60 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 98.58 +0.01 60 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 106.57 -0.63 60 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 115.41 +0.39 61 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 125.19 +1.37 63 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 14.86 -0.42 57 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 15.68 -0.37 57 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 16.63 -0.23 57 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 17.50 -0.30 57 0 100 0
30DEC26 177.50 P 0.00 0.00 0.00 18.41 -0.33 57 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.36 -0.32 57 0 648 0
30DEC26 182.50 P 0.00 0.00 0.00 20.30 -0.32 57 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 21.28 -0.29 57 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 22.41 -0.10 57 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 23.44 -0.02 58 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 24.52 +0.09 58 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 25.43 -0.13 57 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 26.54 -0.15 57 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 27.47 -1.15 57 0 3,172 0
30DEC26 205.00 P 0.00 0.00 0.00 29.75 -0.34 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 32.17 -0.19 57 0 229 0
30DEC26 215.00 P 0.00 0.00 0.00 34.67 +0.02 57 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 37.27 -0.02 57 0 204 0
30DEC26 225.00 P 0.00 0.00 0.00 39.97 +0.03 57 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 42.75 +0.04 57 0 120 0
30DEC26 235.00 P 0.00 0.00 0.00 45.62 +0.22 57 0 130 0
30DEC26 240.00 P 0.00 0.00 0.00 48.57 +0.24 58 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 51.61 +0.26 58 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 54.72 +0.16 58 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 57.92 +0.21 58 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 61.18 +0.18 58 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 65.63 +1.20 59 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 68.97 +1.30 59 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 71.38 +0.26 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 75.73 +0.77 59 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 78.14 -0.41 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 82.99 +1.05 60 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 87.01 +1.61 60 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 90.13 -0.15 60 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 98.48 +1.34 61 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 106.39 +2.02 61 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 113.46 +0.36 60 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 122.20 +1.57 61 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 130.45 +0.94 61 0 6 0
TOTAL PUT 5,278 89,563 +3,513
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$ 43.54
26FEB26 28.00 C 0.00 0.00 0.00 15.57 +0.41 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.58 +0.45 69 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.58 +0.36 62 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.58 +0.54 54 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.58 +0.54 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.58 +0.54 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.58 +0.54 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.58 +0.53 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.58 +0.53 0 0 19 0
26FEB26 37.00 C 6.44 6.44 6.44 6.59 +0.54 30 10 159 0
26FEB26 38.00 C 5.49 5.49 5.49 5.59 +0.54 25 9 457 0
26FEB26 39.00 C 0.00 0.00 0.00 4.59 +0.57 19 0 436 0
26FEB26 40.00 C 3.48 3.50 3.48 3.55 +0.45 0 110 410 -43
26FEB26 41.00 C 2.60 2.60 2.52 2.59 +0.43 0 180 314 -100
26FEB26 42.00 C 1.65 1.75 1.65 1.77 +0.42 19 65 398 +36
26FEB26 43.00 C 1.01 1.03 1.00 1.09 +0.33 20 44 374 -10
26FEB26 44.00 C 0.55 0.58 0.50 0.60 +0.23 21 92 856 +25
26FEB26 45.00 C 0.25 0.31 0.25 0.30 +0.14 22 743 774 +310
26FEB26 46.00 C 0.15 0.15 0.15 0.13 +0.07 22 27 370 +15
26FEB26 47.00 C 0.06 0.06 0.06 0.05 +0.03 22 100 300 +100
26FEB26 48.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30MAR26 19.00 C 0.00 0.00 0.00 24.61 +0.54 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 24.11 +0.61 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.61 +0.61 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.62 +0.62 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.62 +0.62 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.63 +0.62 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.63 +0.62 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.63 +0.32 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.64 +0.54 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.64 +0.22 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.64 +0.48 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.65 +0.52 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.65 +0.43 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.66 +0.54 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.66 +0.54 28 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 10.66 +0.53 0 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 9.67 +0.54 25 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 8.67 +0.62 0 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 7.71 +0.34 27 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 6.84 +0.48 32 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 5.74 +0.49 22 0 108 0
30MAR26 39.00 C 0.00 0.00 0.00 4.91 +0.46 26 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 3.92 +0.47 22 0 446 0
30MAR26 41.00 C 0.00 0.00 0.00 3.09 +0.40 21 0 698 0
30MAR26 42.00 C 0.00 0.00 0.00 2.38 +0.38 22 0 245 0
30MAR26 43.00 C 1.68 1.80 1.66 1.79 +0.35 22 285 580 +249
30MAR26 44.00 C 1.23 1.23 1.22 1.34 +0.29 23 28 528 -2
30MAR26 45.00 C 0.88 0.96 0.88 0.96 +0.24 23 403 453 +365
30MAR26 46.00 C 0.00 0.00 0.00 0.66 +0.20 23 0 230 0
30MAR26 47.00 C 0.43 0.44 0.43 0.43 +0.14 23 28 85 +14
30MAR26 48.00 C 0.00 0.00 0.00 0.28 +0.11 23 0 175 0
30MAR26 49.00 C 0.23 0.23 0.23 0.17 +0.07 23 8 82 +8
30MAR26 50.00 C 0.16 0.16 0.16 0.10 +0.04 23 33 44 +18
30MAR26 52.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 13.72 +0.50 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.73 +0.61 26 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.74 +0.54 26 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.75 +0.54 25 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.76 +0.53 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.79 +0.53 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.83 +0.46 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.89 +0.51 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.92 +0.54 21 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 5.29 +0.78 27 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 4.46 +0.50 26 0 781 0
29APR26 41.00 C 0.00 0.00 0.00 3.53 +0.41 23 0 723 0
29APR26 42.00 C 0.00 0.00 0.00 2.85 +0.38 23 0 865 0
29APR26 43.00 C 2.19 2.25 2.14 2.28 +0.34 23 43 611 -22
29APR26 44.00 C 1.73 1.73 1.67 1.80 +0.30 23 22 103 +15
29APR26 45.00 C 1.36 1.36 1.30 1.39 +0.23 23 20 238 +16
29APR26 46.00 C 1.06 1.06 1.06 1.06 +0.16 23 20 219 +20
29APR26 47.00 C 0.79 0.81 0.79 0.84 +0.19 24 41 326 +26
29APR26 48.00 C 0.00 0.00 0.00 0.61 +0.14 24 0 35 0
29APR26 49.00 C 0.00 0.00 0.00 0.44 +0.11 24 0 32 0
29APR26 50.00 C 0.00 0.00 0.00 0.31 +0.08 24 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.05 - 24 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 12.80 +0.53 23 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.82 +0.53 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.84 +0.53 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.87 +0.52 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.92 +0.51 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.00 +0.51 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.10 +0.49 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.24 +0.47 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.42 +0.44 24 0 230 0
28MAY26 40.00 C 0.00 0.00 0.00 4.66 +0.41 24 0 331 0
28MAY26 41.00 C 0.00 0.00 0.00 3.97 +0.50 24 0 256 0
28MAY26 42.00 C 3.00 3.00 2.96 3.23 +0.34 23 30 733 +19
28MAY26 43.00 C 2.46 2.48 2.46 2.68 +0.30 23 45 467 +45
28MAY26 44.00 C 2.03 2.03 2.02 2.20 +0.27 23 60 139 +58
28MAY26 45.00 C 0.00 0.00 0.00 1.78 +0.23 23 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 1.43 +0.20 24 0 7 0
28MAY26 47.00 C 0.00 0.00 0.00 1.13 +0.14 24 0 350 0
28MAY26 48.00 C 0.00 0.00 0.00 0.89 +0.10 24 0 0 0
28MAY26 49.00 C 0.76 0.76 0.74 0.72 +0.11 24 20 20 +3
28MAY26 50.00 C 0.00 0.00 0.00 0.56 +0.11 24 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.26 +0.05 24 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.12 - 24 0 0 -
29JUN26 24.00 C 0.00 0.00 0.00 19.80 +0.54 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.81 +0.50 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.82 +0.54 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.83 +0.41 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.84 +0.53 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.86 +0.54 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.87 +0.53 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.89 +0.53 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.92 +0.53 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.96 +0.53 24 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.01 +0.52 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.08 +0.50 24 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.19 +0.50 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.32 +0.48 24 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 6.49 +0.46 24 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.71 +0.43 24 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 4.98 +0.41 24 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 4.31 +0.38 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.69 +0.35 24 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 3.14 +0.32 24 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 2.64 +0.28 24 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 2.21 +0.26 24 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 1.83 +0.23 24 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 1.50 +0.20 24 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 1.22 +0.17 24 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.99 +0.15 24 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.79 +0.12 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.44 +0.08 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.23 - 24 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 17.82 +0.54 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.83 +0.41 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.84 +0.53 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.86 +0.54 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.88 +0.54 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.90 +0.53 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.94 +0.53 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.99 +0.53 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.06 +0.51 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.16 +0.50 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.29 +0.49 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.46 +0.47 24 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.67 +0.45 24 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.93 +0.42 24 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 5.25 +0.40 24 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.62 +0.37 24 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 4.04 +0.35 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.52 +0.32 24 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.04 +0.28 24 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.63 +0.27 24 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.25 +0.23 24 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.93 +0.22 24 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.64 +0.18 24 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.40 +0.18 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.18 +0.15 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.77 +0.12 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.48 - 24 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 15.85 +0.54 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.87 +0.53 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.90 +0.53 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.94 +0.52 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.00 +0.51 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.09 +0.51 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.21 +0.50 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.35 +0.48 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.54 +0.47 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.77 +0.45 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.05 +0.44 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.37 +0.40 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.74 +0.40 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.16 +0.36 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.62 +0.35 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.14 +0.33 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.68 +0.30 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.28 +0.28 24 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.90 +0.26 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.57 +0.24 24 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.27 +0.24 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.99 +0.19 24 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.75 +0.19 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.25 +0.15 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.89 - 24 0 0 -
TOTAL CALL 2,466 18,506 +1,165
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 348 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 652 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,202 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 439 0
26FEB26 40.00 P 0.03 0.04 0.03 0.03 -0.01 23 85 378 -15
26FEB26 41.00 P 0.00 0.00 0.00 0.08 -0.05 21 0 628 0
26FEB26 42.00 P 0.21 0.25 0.20 0.22 -0.13 21 106 520 +62
26FEB26 43.00 P 0.55 0.55 0.51 0.52 -0.23 21 66 92 +32
26FEB26 44.00 P 1.06 1.06 1.01 1.06 -0.31 22 34 30 +30
26FEB26 45.00 P 0.00 0.00 0.00 1.76 -0.42 23 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 2.62 -0.49 25 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 3.58 -0.54 30 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.46 -0.68 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.46 -0.72 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.46 -0.54 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.96 -0.67 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.46 - 0 0 0 -
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 24 0 194 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 0.00 24 0 710 0
30MAR26 38.00 P 0.11 0.11 0.10 0.08 -0.01 23 28 354 +8
30MAR26 39.00 P 0.18 0.18 0.17 0.15 -0.02 23 40 477 +25
30MAR26 40.00 P 0.29 0.29 0.28 0.28 -0.05 23 78 304 +78
30MAR26 41.00 P 0.46 0.49 0.46 0.49 -0.08 23 55 179 +32
30MAR26 42.00 P 0.74 0.76 0.72 0.76 -0.14 23 42 144 +40
30MAR26 43.00 P 1.17 1.17 1.15 1.14 -0.22 23 17 46 +1
30MAR26 44.00 P 1.69 1.70 1.69 1.66 -0.28 23 29 44 +29
30MAR26 45.00 P 0.00 0.00 0.00 2.32 -0.31 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.05 -0.36 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 3.87 -0.41 26 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.74 -0.40 27 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.69 -0.50 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.49 -0.51 24 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.96 -0.68 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.46 - 0 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 75 0
29APR26 36.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 263 0
29APR26 37.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 415 0
29APR26 38.00 P 0.25 0.25 0.25 0.23 -0.03 24 33 363 +17
29APR26 39.00 P 0.39 0.39 0.37 0.37 -0.06 24 55 579 +46
29APR26 40.00 P 0.58 0.58 0.55 0.57 -0.08 24 16 875 +10
29APR26 41.00 P 0.85 0.86 0.85 0.84 -0.11 24 29 1,082 +29
29APR26 42.00 P 1.16 1.16 1.16 1.19 -0.15 24 15 513 0
29APR26 43.00 P 1.65 1.65 1.61 1.62 -0.19 24 16 567 +2
29APR26 44.00 P 0.00 0.00 0.00 2.14 -0.23 25 0 45 0
29APR26 45.00 P 2.84 2.84 2.84 2.74 -0.28 25 30 30 +30
29APR26 46.00 P 0.00 0.00 0.00 3.27 -0.48 23 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 3.97 -0.58 22 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.74 -0.67 22 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.86 -0.46 27 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.78 -0.49 28 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.21 -0.50 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.60 - 36 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 239 0
28MAY26 37.00 P 0.00 0.00 0.00 0.26 -0.05 24 0 220 0
28MAY26 38.00 P 0.00 0.00 0.00 0.40 -0.07 24 0 350 0
28MAY26 39.00 P 0.00 0.00 0.00 0.58 -0.10 24 0 324 0
28MAY26 40.00 P 0.88 0.88 0.88 0.83 -0.13 25 3 463 +3
28MAY26 41.00 P 0.00 0.00 0.00 1.13 -0.16 25 0 372 0
28MAY26 42.00 P 0.00 0.00 0.00 1.51 -0.19 25 0 75 0
28MAY26 43.00 P 2.05 2.06 2.04 1.96 -0.22 25 75 94 +34
28MAY26 44.00 P 2.61 2.61 2.61 2.48 -0.26 25 15 15 +15
28MAY26 45.00 P 0.00 0.00 0.00 3.06 -0.22 25 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 3.61 -0.34 24 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.31 -0.38 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.07 -0.40 24 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.88 -0.44 24 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.78 -0.49 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.21 -0.50 29 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.60 - 32 0 0 -
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 24 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 25 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.18 -0.03 24 0 540 0
29JUN26 36.00 P 0.00 0.00 0.00 0.27 -0.04 24 0 219 0
29JUN26 37.00 P 0.00 0.00 0.00 0.39 -0.07 24 0 134 0
29JUN26 38.00 P 0.00 0.00 0.00 0.55 -0.08 24 0 290 0
29JUN26 39.00 P 0.00 0.00 0.00 0.77 -0.10 24 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.03 -0.13 24 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 1.34 -0.17 24 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 1.73 -0.19 24 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 2.18 -0.21 24 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.68 -0.25 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.24 -0.30 24 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 3.87 -0.32 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.55 -0.34 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.28 -0.38 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.05 -0.42 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.88 -0.43 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.21 -0.50 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.60 - 29 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 0.02 -0.01 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.41 -0.05 24 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.56 -0.06 24 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.74 -0.08 24 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 0.97 -0.09 24 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.24 -0.12 24 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.55 -0.15 24 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.93 -0.15 24 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.34 -0.19 24 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.80 -0.21 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.32 -0.23 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.86 -0.28 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.48 -0.28 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.12 -0.33 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.82 -0.33 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.54 -0.37 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.30 -0.38 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.10 -0.40 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.20 -0.44 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.42 - 24 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.27 -0.03 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.37 -0.04 24 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.50 -0.05 24 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.66 -0.06 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.85 -0.07 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.08 -0.08 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.34 -0.11 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.65 -0.11 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.99 -0.14 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.38 -0.15 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.81 -0.18 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.28 -0.20 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.80 -0.22 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.35 -0.24 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.95 -0.27 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.57 -0.29 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.25 -0.31 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.95 -0.33 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.68 -0.36 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.45 -0.37 24 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.47 -0.41 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.63 - 24 0 0 -
TOTAL PUT 867 23,464 +508
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$ 212.40
26FEB26 175.00 C 0.00 0.00 0.00 37.66 +0.18 38 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 35.19 +0.17 38 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 32.73 +0.16 38 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 30.30 +0.15 38 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 27.90 +0.14 38 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 25.53 +0.11 38 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 23.22 +0.10 38 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 20.98 +0.08 38 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 18.24 -0.36 31 0 17 0
26FEB26 197.50 C 0.00 0.00 0.00 16.80 -0.06 38 0 90 0
26FEB26 200.00 C 0.00 0.00 0.00 14.52 -0.57 36 0 55 0
26FEB26 205.00 C 0.00 0.00 0.00 10.86 -0.35 36 0 18 0
26FEB26 210.00 C 11.07 11.07 11.07 7.93 -0.30 36 9 55 -9
26FEB26 215.00 C 0.00 0.00 0.00 5.56 -0.36 37 0 91 0
26FEB26 220.00 C 3.20 4.61 3.20 3.85 -0.25 38 17 48 -14
26FEB26 225.00 C 3.32 3.55 3.18 2.57 -0.12 38 37 206 -2
26FEB26 230.00 C 2.61 3.15 2.61 1.59 -0.10 38 36 92 +4
26FEB26 235.00 C 0.00 0.00 0.00 0.95 -0.07 38 0 75 0
26FEB26 240.00 C 1.29 1.59 1.29 0.54 -0.06 38 30 60 0
26FEB26 245.00 C 0.85 0.85 0.85 0.30 -0.04 38 15 45 +15
26FEB26 250.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 39.54 +0.14 43 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 37.37 +0.13 43 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 35.25 +0.13 43 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 33.18 +0.12 43 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 31.17 +0.11 43 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 29.22 +0.11 43 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 27.33 +0.09 43 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 25.51 +0.09 43 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 23.05 +0.08 40 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 21.42 -1.25 40 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 19.86 +0.06 40 0 31 0
30MAR26 205.00 C 0.00 0.00 0.00 16.97 0.00 41 0 0 0
30MAR26 210.00 C 12.00 12.00 12.00 14.64 +0.22 42 2 27 0
30MAR26 215.00 C 10.60 12.62 10.51 12.15 +0.03 42 110 111 +83
30MAR26 220.00 C 10.10 10.67 10.10 10.36 0.00 43 2 1,152 +2
30MAR26 225.00 C 0.00 0.00 0.00 8.29 -0.22 42 0 1 0
30MAR26 230.00 C 0.00 0.00 0.00 7.21 +0.09 43 0 3 0
30MAR26 235.00 C 5.19 5.19 5.19 5.57 -0.29 42 6 43 -6
30MAR26 240.00 C 0.00 0.00 0.00 4.63 -0.10 43 0 15 0
30MAR26 245.00 C 3.59 5.33 3.59 3.76 -0.03 43 32 61 +16
30MAR26 250.00 C 0.00 0.00 0.00 2.99 -0.02 43 0 30 0
30MAR26 255.00 C 0.00 0.00 0.00 2.36 -0.02 43 0 3 0
29APR26 175.00 C 0.00 0.00 0.00 41.25 +0.05 41 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 39.22 +0.04 41 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 37.23 +0.03 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 35.30 +0.02 41 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 33.42 0.00 41 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 31.59 -0.02 41 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 29.83 -0.02 41 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 28.12 -0.04 41 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 25.68 -1.14 38 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 24.66 -0.17 40 0 227 0
29APR26 200.00 C 0.00 0.00 0.00 24.08 +1.34 43 0 247 0
29APR26 205.00 C 0.00 0.00 0.00 19.91 -0.37 39 0 30 0
29APR26 210.00 C 0.00 0.00 0.00 17.39 -0.63 39 0 81 0
29APR26 215.00 C 0.00 0.00 0.00 15.35 -0.44 40 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 13.24 -0.58 40 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 11.79 -0.26 41 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 10.04 -0.29 41 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 8.68 -0.14 42 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 7.36 -0.13 41 0 52 0
29APR26 245.00 C 0.00 0.00 0.00 6.21 -0.13 41 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 5.22 -0.12 41 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 4.24 -0.11 41 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 43.38 +0.10 42 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 41.48 +0.10 42 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 39.62 +0.10 42 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 37.80 +0.08 42 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 36.04 +0.08 42 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 34.33 +0.07 42 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 32.67 +0.07 42 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 31.07 +0.07 42 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 28.63 -1.71 40 0 15 0
28MAY26 197.50 C 0.00 0.00 0.00 27.17 -0.94 40 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 26.56 +0.04 42 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 23.31 -0.26 41 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 20.89 -0.31 41 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 18.70 -0.28 41 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 16.85 -0.14 42 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 15.07 -0.13 42 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 13.28 -0.30 42 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 11.91 -0.05 42 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 10.49 -0.01 42 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 9.18 -0.02 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 8.02 -0.02 42 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 6.78 -0.02 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 45.46 +0.22 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 43.65 +0.23 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 41.87 +0.22 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 40.15 +0.23 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 38.47 +0.23 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 36.84 +0.23 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 35.25 +0.22 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 33.71 +0.22 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 32.22 +0.22 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 30.77 +0.22 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 28.49 -0.89 40 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 25.98 -0.73 40 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 23.78 -0.33 41 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 21.52 -0.24 41 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 19.56 -0.31 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 17.72 -0.30 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 16.05 -0.30 42 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 14.54 -0.15 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 13.34 +0.18 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 11.93 +0.17 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 10.66 +0.16 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 9.23 +0.15 42 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 51.00 +0.11 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 49.37 +0.11 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 47.77 +0.11 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 46.20 +0.10 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 44.68 +0.10 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 43.19 +0.10 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 41.74 +0.09 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 40.33 +0.09 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 38.95 +0.09 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 37.34 -0.19 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 36.04 -0.19 42 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 33.49 -0.24 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 31.04 -0.63 42 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 29.09 -0.20 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 27.10 -0.14 42 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 25.22 -0.27 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 23.47 -0.27 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 21.67 -0.43 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 20.51 -0.04 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 18.92 -0.09 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 17.60 +0.03 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 15.78 +0.02 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 55.47 +0.08 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 53.94 +0.08 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 52.43 +0.07 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 50.96 +0.07 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 49.52 +0.06 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 48.12 +0.07 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 46.74 +0.06 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 45.40 +0.06 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.09 +0.05 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 42.81 +0.05 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 41.56 +0.05 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 39.16 +0.05 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 36.66 -0.19 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 34.57 -0.15 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 32.55 -0.18 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 30.68 -0.22 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 28.96 -0.22 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 27.71 -0.18 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 25.75 -0.17 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 24.30 -0.16 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 22.90 -0.19 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 21.03 0.00 42 0 0 0
TOTAL CALL 296 4,759 +89
26FEB26 175.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 60 0
26FEB26 182.50 P 0.00 0.00 0.00 0.17 -0.04 38 0 87 0
26FEB26 185.00 P 0.00 0.00 0.00 0.27 -0.05 38 0 134 0
26FEB26 187.50 P 0.00 0.00 0.00 0.41 -0.07 38 0 71 0
26FEB26 190.00 P 0.00 0.00 0.00 0.60 -0.10 38 0 46 0
26FEB26 192.50 P 0.79 0.80 0.79 0.86 -0.11 38 30 45 +28
26FEB26 195.00 P 1.54 1.54 1.01 1.21 -0.12 38 44 114 +29
26FEB26 197.50 P 1.35 1.35 1.35 1.65 -0.10 38 15 48 +15
26FEB26 200.00 P 2.43 2.43 2.18 2.19 -0.10 38 24 162 -10
26FEB26 205.00 P 3.91 3.91 2.85 3.54 -0.23 38 65 50 +16
26FEB26 210.00 P 4.60 4.60 3.76 5.70 -0.12 39 29 41 +1
26FEB26 215.00 P 6.55 7.17 6.55 7.94 -0.67 37 34 34 +19
26FEB26 220.00 P 0.00 0.00 0.00 11.56 -0.28 40 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 14.87 -0.30 38 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 18.91 -0.29 38 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 23.32 -0.25 38 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 27.94 -0.25 38 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 32.73 -0.23 38 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 37.63 -0.21 38 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 42.60 -0.20 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 1.49 -0.04 43 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 1.82 -0.06 43 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 2.19 -0.06 43 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 2.61 -0.07 43 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 3.01 -0.07 42 0 33 0
30MAR26 187.50 P 0.00 0.00 0.00 3.50 -0.09 42 0 32 0
30MAR26 190.00 P 0.00 0.00 0.00 4.13 -0.09 42 0 1 0
30MAR26 192.50 P 0.00 0.00 0.00 4.76 -0.09 42 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 5.50 -0.11 42 0 250 0
30MAR26 197.50 P 0.00 0.00 0.00 6.29 -0.11 42 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 7.13 -0.13 42 0 17 0
30MAR26 205.00 P 0.00 0.00 0.00 9.09 -0.12 42 0 15 0
30MAR26 210.00 P 12.06 12.06 11.76 11.36 -0.15 42 15 99 0
30MAR26 215.00 P 14.88 14.88 11.88 14.12 -0.68 42 30 31 +15
30MAR26 220.00 P 0.00 0.00 0.00 16.76 -0.54 41 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 20.52 -0.07 43 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 23.89 -0.19 43 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 27.56 -0.20 43 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 31.45 -0.20 43 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 35.58 -0.20 43 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 39.83 -0.20 43 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 44.23 -0.20 43 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.79 -0.13 41 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 3.27 -0.15 41 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 3.76 -0.06 41 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 4.29 -0.06 41 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 5.09 0.00 41 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 5.68 -0.11 41 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 6.30 -0.13 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 7.06 -0.17 41 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 8.01 -0.06 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 9.04 +0.02 41 0 232 0
29APR26 200.00 P 9.98 9.98 9.98 9.74 -0.28 41 15 277 0
29APR26 205.00 P 0.00 0.00 0.00 12.23 0.00 42 0 75 0
29APR26 210.00 P 0.00 0.00 0.00 14.41 -0.30 41 0 30 0
29APR26 215.00 P 0.00 0.00 0.00 17.20 0.00 41 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 20.24 -0.22 42 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 23.62 -0.16 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 27.06 +0.46 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 29.86 -0.32 41 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 33.56 -0.31 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 37.47 -0.88 41 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 42.65 +0.22 45 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 45.71 -0.92 41 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 4.57 -0.07 42 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 5.12 -0.10 42 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 5.79 -0.09 42 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 6.26 -0.27 41 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 6.95 -0.06 41 0 15 0
28MAY26 187.50 P 0.00 0.00 0.00 7.89 -0.11 42 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 8.80 +0.12 42 0 15 0
28MAY26 192.50 P 0.00 0.00 0.00 9.63 +0.07 42 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 10.50 -0.01 42 0 15 0
28MAY26 197.50 P 0.00 0.00 0.00 11.59 +0.08 42 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 12.68 +0.11 42 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 15.07 +0.20 42 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 17.66 +0.25 43 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 20.01 -0.11 42 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 23.17 +0.06 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 26.36 -0.14 43 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 29.75 -0.14 43 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 33.34 +0.59 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 36.81 +0.46 43 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 40.66 +0.60 44 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 44.61 +0.63 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 48.68 +0.75 44 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.25 +0.04 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 6.92 +0.04 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 7.59 +0.04 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 8.34 +0.04 42 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 9.19 +0.04 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 9.73 +0.04 41 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 10.58 -0.12 41 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 11.54 -0.05 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 12.57 -0.05 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 13.55 -0.12 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 14.94 -0.03 42 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 17.26 +0.02 42 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 19.67 -0.25 42 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 22.67 +0.03 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 25.37 -0.09 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 28.53 +0.08 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 31.94 -0.04 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 35.37 +0.52 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 39.01 +0.57 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 42.76 +0.70 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 45.78 -0.04 42 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 49.72 -0.04 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 10.61 -0.08 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 11.48 -0.08 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 12.35 -0.08 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 13.22 -0.08 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 14.05 -0.13 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 14.68 -0.38 41 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 16.19 +0.11 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 17.08 -0.04 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 18.20 -0.01 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 19.32 -0.03 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 20.60 -0.04 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 23.11 +0.19 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 25.66 +0.10 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 28.47 +0.11 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 31.43 +0.11 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 34.55 -0.04 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 37.80 +0.15 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 40.68 -0.14 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 43.99 -0.15 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 47.44 -0.16 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 51.10 -0.15 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 54.77 -0.16 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 13.98 -0.11 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 14.87 -0.11 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 15.77 -0.10 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 16.77 -0.12 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 17.84 -0.13 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 18.54 +0.07 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 19.81 +0.09 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 20.68 -0.17 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 22.11 +0.10 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 23.18 -0.03 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.14 -0.30 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 26.69 -0.32 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 30.13 +0.04 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 32.53 +0.01 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 35.60 +0.08 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 38.71 +0.35 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 41.83 +0.01 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 44.75 -0.17 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 48.08 -0.18 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 51.43 -0.18 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 54.87 -0.19 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 58.55 -0.19 42 0 0 0
TOTAL PUT 301 6,588 +113
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$ 8.22
26FEB26 5.25 C 0.00 0.00 0.00 2.98 +0.13 89 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.73 +0.12 80 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.22 +0.11 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.98 +0.13 54 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.73 +0.13 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.48 +0.12 39 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 1.23 +0.12 32 0 4 0
26FEB26 7.25 C 0.89 0.89 0.89 0.98 +0.13 24 30 54 0
26FEB26 7.50 C 0.00 0.00 0.00 0.77 +0.15 38 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.51 +0.09 26 0 76 0
26FEB26 8.00 C 0.27 0.27 0.27 0.33 +0.07 28 1 158 0
26FEB26 8.25 C 0.00 0.00 0.00 0.19 +0.04 29 0 158 0
26FEB26 8.50 C 0.08 0.09 0.08 0.10 +0.02 29 43 598 +2
26FEB26 8.75 C 0.05 0.05 0.05 0.05 +0.01 30 79 84 +10
26FEB26 9.00 C 0.00 0.00 0.00 0.02 0.00 30 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.05 +0.13 84 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.74 +0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.49 +0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.29 +0.18 59 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.99 +0.12 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.73 +0.12 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.54 +0.16 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.27 +0.16 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.07 +0.16 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.85 +0.14 31 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.61 +0.09 25 0 27 0
30MAR26 8.00 C 0.39 0.39 0.39 0.45 +0.06 26 3 371 -3
30MAR26 8.25 C 0.00 0.00 0.00 0.32 +0.06 26 0 443 0
30MAR26 8.50 C 0.00 0.00 0.00 0.22 +0.04 27 0 565 0
30MAR26 8.75 C 0.15 0.15 0.15 0.14 +0.02 27 60 156 +60
30MAR26 9.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 167 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 +0.02 28 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 28 0 40 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.05 +0.13 63 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.74 +0.11 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.29 +0.16 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.03 +0.08 35 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.77 +0.12 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.56 +0.15 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.30 +0.12 26 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 1.07 +0.10 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.85 +0.09 23 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.68 +0.08 24 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.53 +0.07 25 0 130 0
29APR26 8.25 C 0.36 0.36 0.36 0.39 +0.06 25 56 128 -30
29APR26 8.50 C 0.00 0.00 0.00 0.29 +0.05 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.21 +0.04 25 0 31 0
29APR26 9.00 C 0.15 0.15 0.15 0.14 +0.02 25 2 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.10 +0.02 26 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.74 +0.10 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.51 +0.12 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.29 +0.16 38 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.03 +0.08 30 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.80 +0.09 32 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.56 +0.12 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.33 +0.11 28 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.08 +0.06 23 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.90 +0.08 25 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.74 +0.08 27 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.59 +0.06 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.46 +0.05 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.35 +0.04 27 0 42 0
28MAY26 8.75 C 0.00 0.00 0.00 0.27 +0.04 27 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.19 +0.03 27 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.14 +0.02 27 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.05 +0.13 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.51 +0.12 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.29 +0.15 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.03 +0.08 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.80 +0.09 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.56 +0.12 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.35 +0.13 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.12 +0.10 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.90 +0.06 25 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.76 +0.09 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.62 +0.08 28 0 500 0
29JUN26 8.25 C 0.51 0.51 0.51 0.49 +0.05 28 30 729 +30
29JUN26 8.50 C 0.00 0.00 0.00 0.37 +0.04 27 0 82 0
29JUN26 8.75 C 0.29 0.29 0.29 0.29 +0.03 27 4 9 +4
29JUN26 9.00 C 0.22 0.23 0.22 0.22 +0.03 27 33 138 +33
29JUN26 9.25 C 0.00 0.00 0.00 0.16 +0.02 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 0.00 27 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 27 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.05 +0.13 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.30 +0.15 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.06 +0.09 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.80 +0.09 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.56 +0.07 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.37 +0.10 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.15 +0.07 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.99 +0.09 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.81 +0.05 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.70 +0.07 27 0 60 0
29SEP26 8.25 C 0.00 0.00 0.00 0.57 +0.06 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.47 +0.05 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 +0.04 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 +0.04 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 +0.03 27 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.20 +0.03 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 +0.02 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 26 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 +0.01 28 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 3.05 +0.13 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.52 +0.10 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 2.30 +0.13 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.06 +0.09 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.81 +0.09 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.59 +0.06 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.40 +0.07 27 0 0 0
30DEC26 7.25 C 1.23 1.23 1.23 1.22 +0.05 26 30 30 +25
30DEC26 7.50 C 0.00 0.00 0.00 1.04 +0.03 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.91 +0.04 26 0 260 0
30DEC26 8.00 C 0.00 0.00 0.00 0.81 +0.06 27 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.70 +0.06 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.60 +0.05 27 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.52 +0.05 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 +0.04 27 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 +0.04 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.32 +0.03 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 +0.03 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
TOTAL CALL 371 7,285 +131
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 174 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 616 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 1,024 0
26FEB26 7.75 P 0.07 0.07 0.07 0.05 -0.03 31 42 957 -7
26FEB26 8.00 P 0.16 0.16 0.13 0.11 -0.06 30 40 280 +36
26FEB26 8.25 P 0.00 0.00 0.00 0.22 -0.08 30 0 73 0
26FEB26 8.50 P 0.00 0.00 0.00 0.38 -0.10 31 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.58 -0.12 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.79 -0.14 29 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 1.03 -0.15 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.32 -0.10 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.53 -0.14 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.83 -0.09 70 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.35 -0.07 89 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.86 -0.06 104 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 68 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 176 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 62 0
30MAR26 7.75 P 0.00 0.00 0.00 0.14 -0.03 28 0 259 0
30MAR26 8.00 P 0.00 0.00 0.00 0.22 -0.04 28 0 61 0
30MAR26 8.25 P 0.00 0.00 0.00 0.34 -0.06 28 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.49 -0.08 28 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.66 -0.10 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.87 -0.10 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.10 -0.10 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.33 -0.12 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.56 -0.14 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.83 -0.10 43 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.35 -0.07 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.86 -0.06 62 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.28 -0.13 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.86 -0.06 76 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.30 -0.11 66 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.80 -0.11 71 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.28 -0.20 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.86 -0.04 97 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 35 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 -0.01 26 0 98 0
29APR26 7.50 P 0.15 0.15 0.15 0.11 -0.03 25 2 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.18 -0.04 26 0 508 0
29APR26 8.00 P 0.30 0.30 0.30 0.27 -0.05 25 2 539 +2
29APR26 8.25 P 0.00 0.00 0.00 0.39 -0.06 26 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.54 -0.07 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.71 -0.09 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.90 -0.10 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.12 -0.10 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.33 -0.13 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.56 -0.14 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.83 -0.11 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.35 -0.07 44 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.86 -0.09 51 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 9 0
28MAY26 6.75 P 0.00 0.00 0.00 0.09 -0.02 27 0 49 0
28MAY26 7.00 P 0.14 0.14 0.14 0.14 -0.02 27 7 9 +7
28MAY26 7.25 P 0.23 0.23 0.21 0.20 -0.05 26 18 113 +18
28MAY26 7.50 P 0.00 0.00 0.00 0.31 -0.03 27 0 90 0
28MAY26 7.75 P 0.00 0.00 0.00 0.40 -0.06 26 0 180 0
28MAY26 8.00 P 0.00 0.00 0.00 0.54 -0.07 26 0 210 0
28MAY26 8.25 P 0.00 0.00 0.00 0.71 -0.07 27 0 64 0
28MAY26 8.50 P 0.00 0.00 0.00 0.89 -0.10 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.10 -0.08 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.31 -0.06 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.52 -0.08 29 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.76 -0.07 32 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.94 -0.10 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.22 -0.06 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.64 -0.12 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.13 -0.13 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.03 26 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 815 0
29JUN26 7.25 P 0.00 0.00 0.00 0.25 -0.05 26 0 613 0
29JUN26 7.50 P 0.31 0.31 0.31 0.35 -0.06 26 60 457 +50
29JUN26 7.75 P 0.00 0.00 0.00 0.46 -0.07 26 0 322 0
29JUN26 8.00 P 0.00 0.00 0.00 0.59 -0.08 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.74 -0.10 25 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 0.95 -0.05 28 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.13 -0.07 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.31 -0.09 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.52 -0.09 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.76 -0.07 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.01 -0.05 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.22 -0.06 29 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.71 -0.05 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.14 -0.12 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.66 -0.06 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.10 -0.12 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.02 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.03 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.03 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 -0.04 26 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.04 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 -0.05 25 0 288 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 -0.06 25 0 305 0
29SEP26 8.25 P 0.00 0.00 0.00 0.85 -0.07 25 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.02 -0.08 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.25 -0.03 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.44 -0.03 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.64 -0.03 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.85 -0.04 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.06 -0.04 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.28 -0.05 29 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.72 -0.06 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.19 -0.07 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.67 -0.10 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.12 -0.12 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 -0.02 27 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.03 27 0 56 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 -0.02 27 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.05 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 -0.04 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 -0.04 26 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 -0.06 26 0 131 0
30DEC26 8.00 P 0.00 0.00 0.00 0.81 -0.05 26 0 372 0
30DEC26 8.25 P 0.00 0.00 0.00 0.95 -0.06 26 0 30 0
30DEC26 8.50 P 0.00 0.00 0.00 1.11 -0.07 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 -0.04 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.46 -0.14 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.66 -0.10 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.90 -0.06 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.11 -0.02 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.32 -0.07 28 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 2.72 -0.09 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.21 -0.08 27 0 0 0
TOTAL PUT 171 13,831 +106
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$ 95.80
30MAR26 66.66 C 0.00 0.00 0.00 29.76 +2.27 61 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 28.15 +2.33 59 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 26.54 +2.33 57 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 24.88 +2.23 54 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 23.24 +2.19 51 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 21.65 +2.22 49 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 20.06 +2.19 47 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 18.50 +2.01 45 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 17.06 +2.51 45 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 15.08 +1.73 36 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 13.82 +1.83 39 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 12.41 +1.73 38 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 11.02 +1.60 37 0 0 0
30MAR26 88.32 C 11.47 11.47 11.47 9.54 +1.24 34 1 52 0
30MAR26 89.99 C 0.00 0.00 0.00 8.69 +1.49 37 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 7.62 +1.35 37 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 6.63 +1.26 37 0 52 0
30MAR26 94.99 C 5.83 5.83 5.83 5.71 +1.10 37 1 7 0
30MAR26 96.66 C 0.00 0.00 0.00 4.89 +0.97 36 0 14 0
30MAR26 98.32 C 0.00 0.00 0.00 4.17 +0.82 36 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 3.60 +0.77 37 0 28 0
30MAR26 103.32 C 2.81 2.81 2.65 2.56 +0.61 37 91 605 -1
30MAR26 106.66 C 0.00 0.00 0.00 1.75 +0.44 37 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.17 +0.32 37 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 0.76 +0.21 37 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 0.48 +0.14 37 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.30 +0.09 37 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.18 +0.05 36 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.11 +0.03 37 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.07 +0.02 37 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.04 +0.01 37 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.03 +0.01 38 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.02 +0.01 39 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 38 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 40 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 42 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 54 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 58 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 61 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 6.98 +1.02 36 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 5.76 +0.89 36 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 4.73 +0.79 36 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 3.85 +0.70 36 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.09 +0.55 36 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 2.49 +0.47 36 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 1.99 +0.40 36 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.57 +0.31 36 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.26 +0.28 36 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 0.98 +0.21 36 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.77 +0.18 36 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.60 +0.14 36 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.47 +0.11 36 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.36 +0.09 36 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.28 +0.08 36 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.22 +0.06 36 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.17 +0.05 36 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.13 +0.04 36 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.10 +0.03 36 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.08 +0.02 36 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.06 +0.02 36 0 27 0
TOTAL CALL 93 3,320 -1
30MAR26 66.66 P 0.00 0.00 0.00 0.01 -0.01 37 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.02 -0.02 37 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.04 -0.02 38 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.09 -0.06 37 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.14 -0.10 37 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.22 -0.13 37 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.33 -0.18 37 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.47 -0.24 37 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.65 -0.31 37 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.90 -0.39 37 0 183 0
30MAR26 84.99 P 0.00 0.00 0.00 1.21 -0.48 37 0 35 0
30MAR26 86.66 P 0.00 0.00 0.00 1.58 -0.58 37 0 25 0
30MAR26 88.32 P 0.00 0.00 0.00 2.01 -0.67 37 0 110 0
30MAR26 89.99 P 0.00 0.00 0.00 2.52 -0.76 37 0 287 0
30MAR26 91.66 P 0.00 0.00 0.00 3.08 -0.89 36 0 96 0
30MAR26 93.32 P 0.00 0.00 0.00 3.77 -0.99 37 0 42 0
30MAR26 94.99 P 4.34 4.34 4.34 4.50 -1.15 36 15 93 +15
30MAR26 96.66 P 0.00 0.00 0.00 5.41 -1.23 36 0 47 0
30MAR26 98.32 P 0.00 0.00 0.00 6.37 -1.34 37 0 129 0
30MAR26 99.99 P 0.00 0.00 0.00 7.44 -1.44 37 0 219 0
30MAR26 103.32 P 0.00 0.00 0.00 9.46 -1.98 35 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 12.31 -1.94 37 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 15.48 -1.69 41 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 17.81 -2.08 34 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 20.98 -2.24 34 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 24.29 -2.18 37 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 27.54 -2.23 37 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 30.85 -2.30 0 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 34.19 -2.25 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 37.52 -2.25 0 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 40.85 -2.25 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 44.19 -2.25 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 47.52 -2.25 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 50.85 -2.25 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 54.19 -2.25 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 57.52 -2.25 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 60.85 -2.25 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 64.18 -2.25 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 67.52 -2.25 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 70.85 -2.25 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 74.18 -2.25 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 77.52 -2.25 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 80.85 -2.25 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 84.18 -2.25 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 87.52 -2.25 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 90.85 -2.25 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 94.18 -2.25 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 97.51 -2.25 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 100.85 -2.25 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 104.18 -2.25 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.96 -1.23 35 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 13.18 -1.34 35 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 15.43 -1.58 35 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.90 -1.34 35 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 20.56 -1.43 35 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.34 -1.49 35 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 26.20 -1.56 35 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 29.12 -1.85 35 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 32.11 -1.90 35 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 35.17 -1.93 35 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 38.27 -1.97 35 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 41.40 -2.00 34 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 44.58 -2.01 33 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 47.67 -2.14 29 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 50.92 -2.39 28 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 54.38 -2.19 36 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 57.64 -2.20 36 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 60.90 -2.21 36 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 64.18 -2.25 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 67.52 -2.25 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 70.87 -2.23 42 0 0 0
TOTAL PUT 15 4,475 +15
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$ 95.80
13FEB26 67.50 C 0.00 0.00 0.00 28.32 +2.05 130 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 25.82 +2.05 116 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 23.32 +2.04 103 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 20.82 +2.04 89 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 18.32 +2.25 76 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 15.80 +2.23 0 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 13.31 +2.23 0 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 10.83 +2.23 53 0 15 0
13FEB26 87.50 C 8.50 8.50 8.50 8.58 +2.40 74 1 60 -1
13FEB26 90.00 C 6.07 6.07 6.07 6.08 +2.00 56 1 33 0
13FEB26 92.50 C 3.88 5.02 3.88 3.59 +1.31 38 65 393 +55
13FEB26 95.00 C 1.53 3.00 1.31 1.96 +0.91 43 252 792 +66
13FEB26 97.50 C 0.59 1.56 0.59 0.83 +0.43 43 444 393 +21
13FEB26 100.00 C 0.30 0.75 0.30 0.27 +0.15 43 1,267 1,238 +833
13FEB26 102.50 C 0.09 0.35 0.09 0.07 +0.04 43 93 204 +74
13FEB26 105.00 C 0.16 0.16 0.10 0.02 +0.01 45 41 142 +40
13FEB26 107.50 C 0.04 0.04 0.04 0.01 0.00 51 20 32 +15
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 25.85 +2.06 0 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 23.36 +2.06 57 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 20.86 +2.05 48 0 0 0
20FEB26 77.50 C 0.00 0.00 0.00 18.36 +2.24 0 0 0 0
20FEB26 80.00 C 0.00 0.00 0.00 15.86 +2.24 0 0 0 0
20FEB26 82.50 C 0.00 0.00 0.00 13.37 +2.23 34 0 0 0
20FEB26 85.00 C 0.00 0.00 0.00 10.88 +2.17 30 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 8.58 +2.08 39 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 6.19 +1.72 33 70 70 +70
20FEB26 92.50 C 5.04 5.32 5.04 4.00 +1.24 29 30 30 +30
20FEB26 95.00 C 2.66 2.66 2.66 2.48 +0.97 31 80 125 +80
20FEB26 97.50 C 1.10 2.03 1.10 1.33 +0.58 31 149 254 +61
20FEB26 100.00 C 0.47 1.17 0.47 0.65 +0.33 32 269 235 +182
20FEB26 102.50 C 0.26 0.59 0.26 0.27 +0.15 32 52 43 +12
20FEB26 105.00 C 0.17 0.32 0.17 0.10 +0.05 32 28 28 +28
20FEB26 107.50 C 0.15 0.15 0.15 0.03 +0.01 32 5 5 +5
20FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 28.49 +2.15 82 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 25.88 +2.03 0 0 130 0
26FEB26 72.50 C 0.00 0.00 0.00 23.39 +2.04 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.86 +1.99 0 0 39 0
26FEB26 77.50 C 0.00 0.00 0.00 18.38 +2.22 0 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 15.91 +2.22 34 0 881 0
26FEB26 82.50 C 0.00 0.00 0.00 13.44 +2.17 33 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 11.02 +2.07 33 0 161 0
26FEB26 87.50 C 9.90 9.90 9.90 8.70 +1.78 33 1 466 -1
26FEB26 90.00 C 7.30 7.55 7.30 6.45 +1.46 31 19 713 -15
26FEB26 92.50 C 4.91 5.50 4.91 4.58 +1.18 31 18 1,974 -3
26FEB26 95.00 C 3.00 4.10 3.00 3.13 +0.95 33 252 2,439 -85
26FEB26 97.50 C 2.07 2.72 1.94 1.94 +0.60 32 719 3,994 +21
26FEB26 100.00 C 0.90 1.78 0.90 1.20 +0.44 33 1,863 6,567 +88
26FEB26 102.50 C 0.58 1.15 0.58 0.66 +0.25 33 508 3,114 -46
26FEB26 105.00 C 0.32 0.71 0.32 0.34 +0.14 33 222 3,022 -24
26FEB26 107.50 C 0.42 0.47 0.35 0.16 +0.06 33 136 1,646 -19
26FEB26 110.00 C 0.42 0.42 0.19 0.07 +0.03 33 78 3,779 +33
26FEB26 112.50 C 0.22 0.22 0.17 0.03 +0.01 33 33 1,927 -33
26FEB26 115.00 C 0.12 0.13 0.12 0.02 +0.01 35 52 1,372 -25
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 371 0
26FEB26 120.00 C 0.08 0.12 0.08 0.01 0.00 39 15 2,427 +15
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 406 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 654 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 312 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 282 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 286 0
30MAR26 50.00 C 0.00 0.00 0.00 45.99 +2.04 58 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 43.50 +2.04 55 0 0 0
30MAR26 55.00 C 42.28 42.28 42.28 41.06 +1.76 65 37 564 +15
30MAR26 57.50 C 0.00 0.00 0.00 38.51 +2.02 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.02 +2.02 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.53 +1.99 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.05 +1.96 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.63 +1.98 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.56 +2.33 58 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 23.64 +1.82 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.47 +2.05 45 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.09 +1.83 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.04 +2.50 45 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 14.50 +1.83 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 12.45 +1.81 38 0 175 0
30MAR26 87.50 C 0.00 0.00 0.00 10.47 +1.65 38 0 150 0
30MAR26 90.00 C 9.05 9.05 9.05 8.77 +1.57 38 20 3,407 -20
30MAR26 92.50 C 8.08 8.08 8.08 7.18 +1.35 37 20 960 0
30MAR26 95.00 C 5.84 6.55 5.75 5.69 +1.09 36 94 3,492 +34
30MAR26 97.50 C 4.92 5.28 4.67 4.52 +0.89 37 95 3,375 +10
30MAR26 100.00 C 3.44 4.21 3.44 3.60 +0.78 37 164 4,304 +39
30MAR26 102.50 C 2.98 3.30 2.92 2.78 +0.64 37 29 1,989 +2
30MAR26 105.00 C 1.99 2.64 1.99 2.11 +0.52 37 133 6,530 +113
30MAR26 107.50 C 2.10 2.10 1.77 1.58 +0.41 37 80 2,184 +21
30MAR26 110.00 C 1.33 1.65 1.33 1.16 +0.31 37 126 3,163 -37
30MAR26 112.50 C 1.31 1.36 1.15 0.84 +0.23 37 84 2,942 -14
30MAR26 115.00 C 0.87 1.08 0.87 0.60 +0.17 37 70 2,032 +55
30MAR26 117.50 C 0.86 0.86 0.76 0.43 +0.13 37 46 798 -15
30MAR26 120.00 C 0.70 0.70 0.66 0.30 +0.09 37 34 9,237 +1
30MAR26 122.50 C 0.00 0.00 0.00 0.21 +0.07 37 0 824 0
30MAR26 125.00 C 0.47 0.47 0.47 0.14 +0.04 37 1 3,887 0
30MAR26 127.50 C 0.42 0.42 0.42 0.10 +0.03 37 5 3,414 0
30MAR26 130.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 8,340 0
30MAR26 132.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 4,492 0
30MAR26 137.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 539 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 961 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 528 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,708 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 132 0
30MAR26 160.00 C 0.10 0.10 0.10 0.01 0.00 47 2 140 +2
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 29.10 +1.78 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 26.70 +1.78 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 24.24 +1.72 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.93 +1.75 40 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 19.66 +1.72 39 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 17.79 +2.44 41 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 15.25 +1.85 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 13.33 +1.73 36 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 11.55 +1.61 36 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 9.92 +1.43 36 0 415 0
29APR26 92.50 C 7.50 9.38 7.50 8.37 +1.23 36 136 398 -5
29APR26 95.00 C 7.99 7.99 7.74 7.16 +1.19 36 30 170 -30
29APR26 97.50 C 0.00 0.00 0.00 6.00 +1.03 36 0 305 0
29APR26 100.00 C 5.00 5.53 4.94 4.94 +0.82 36 84 1,359 -2
29APR26 102.50 C 4.13 4.44 4.13 4.13 +0.78 37 53 1,106 +22
29APR26 105.00 C 3.45 3.45 3.45 3.41 +0.72 37 1 263 +1
29APR26 107.50 C 0.00 0.00 0.00 2.76 +0.61 37 0 485 0
29APR26 110.00 C 2.21 2.88 2.21 2.21 +0.51 37 130 711 +128
29APR26 112.50 C 1.52 2.44 1.52 1.76 +0.42 36 61 509 0
29APR26 115.00 C 1.75 1.96 1.75 1.39 +0.34 36 4 162 +2
29APR26 117.50 C 0.00 0.00 0.00 1.10 +0.29 36 0 500 0
29APR26 120.00 C 1.25 1.38 1.25 0.85 +0.22 36 4 149 +2
29APR26 122.50 C 1.06 1.18 1.06 0.66 +0.18 36 3 107 0
29APR26 125.00 C 1.00 1.05 1.00 0.51 +0.15 36 12 96 +12
28MAY26 67.50 C 0.00 0.00 0.00 29.47 +1.77 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 27.10 +1.79 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 24.78 +1.79 41 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 22.53 +1.78 40 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 20.52 +1.91 40 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 18.52 +1.94 40 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 16.50 +2.25 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 14.21 +1.68 36 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 12.51 +1.57 36 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 10.92 +1.36 35 0 128 0
28MAY26 92.50 C 9.69 9.69 9.62 9.52 +1.28 36 45 102 +45
28MAY26 95.00 C 8.67 8.67 8.37 8.30 +1.24 36 30 54 +30
28MAY26 97.50 C 7.60 7.60 7.60 7.10 +1.06 36 1 193 0
28MAY26 100.00 C 0.00 0.00 0.00 6.13 +0.97 36 0 217 0
28MAY26 102.50 C 5.75 5.75 5.75 5.23 +0.86 36 40 191 0
28MAY26 105.00 C 4.12 4.12 4.12 4.45 +0.80 36 1 20 0
28MAY26 107.50 C 0.00 0.00 0.00 3.73 +0.69 36 0 62 0
28MAY26 110.00 C 0.00 0.00 0.00 3.12 +0.61 36 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 2.59 +0.52 36 0 30 0
28MAY26 115.00 C 0.00 0.00 0.00 2.14 +0.44 36 0 15 0
28MAY26 117.50 C 0.00 0.00 0.00 1.76 +0.38 36 0 90 0
28MAY26 120.00 C 1.97 1.97 1.97 1.44 +0.32 36 1 2 +1
28MAY26 122.50 C 1.66 1.66 1.66 1.18 +0.27 36 1 31 +1
28MAY26 125.00 C 1.47 1.47 1.47 0.96 +0.23 36 1 41 +1
29JUN26 50.00 C 0.00 0.00 0.00 46.26 +1.55 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 43.79 +1.76 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 41.58 +1.52 52 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 39.25 +1.79 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.77 +1.71 48 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 33.98 +1.30 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.58 +1.31 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.71 +1.85 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.32 +1.80 41 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 25.12 +1.86 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.15 +2.07 42 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 20.79 +1.81 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.95 +1.93 39 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 16.99 +2.24 38 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 14.75 +1.68 35 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 13.11 +1.37 36 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 11.74 +1.44 36 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 10.35 +1.32 36 0 271 0
29JUN26 95.00 C 0.00 0.00 0.00 9.08 +1.21 36 0 1,530 0
29JUN26 97.50 C 8.62 8.62 8.62 7.96 +1.11 36 2 1,041 -2
29JUN26 100.00 C 6.60 7.39 6.60 6.96 +1.08 36 6 4,452 0
29JUN26 102.50 C 6.13 6.13 6.13 6.00 +0.94 36 7 274 0
29JUN26 105.00 C 5.70 5.70 5.39 5.18 +0.88 36 10 736 +2
29JUN26 107.50 C 0.00 0.00 0.00 4.42 +0.74 36 0 704 0
29JUN26 110.00 C 4.26 4.26 4.26 3.80 +0.71 36 1 2,835 0
29JUN26 112.50 C 0.00 0.00 0.00 3.21 +0.58 36 0 759 0
29JUN26 115.00 C 3.12 3.18 3.12 2.74 +0.55 36 30 1,130 -14
29JUN26 117.50 C 0.00 0.00 0.00 2.30 +0.44 36 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 1.96 +0.42 36 0 1,409 0
29JUN26 122.50 C 0.00 0.00 0.00 1.64 +0.34 36 0 52 0
29JUN26 125.00 C 2.05 2.10 1.97 1.38 +0.31 36 6 1,097 0
29JUN26 127.50 C 0.00 0.00 0.00 1.15 +0.26 36 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 0.96 +0.22 36 0 1,267 0
29JUN26 132.50 C 0.00 0.00 0.00 0.80 +0.19 36 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.65 +0.15 36 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.55 +0.14 36 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.45 +0.11 36 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.37 +0.09 36 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.31 +0.08 36 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.25 +0.06 36 0 160 0
29JUN26 150.00 C 0.00 0.00 0.00 0.21 +0.06 36 0 453 0
29JUN26 152.50 C 0.72 0.72 0.72 0.17 +0.05 36 30 90 +30
29JUN26 155.00 C 0.66 0.66 0.66 0.14 +0.04 36 30 241 +30
29JUN26 157.50 C 0.63 0.63 0.63 0.12 +0.04 36 30 192 +30
29JUN26 160.00 C 0.59 0.59 0.59 0.09 +0.02 36 30 2,248 +30
29JUN26 162.50 C 0.55 0.55 0.55 0.08 +0.02 36 30 126 +24
29JUN26 165.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 130 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 57 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 46.27 +1.56 36 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 44.08 +1.78 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.58 +1.52 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.33 +1.77 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.35 +2.13 48 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 34.71 +1.76 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.47 +1.73 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.28 +1.74 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.46 +2.07 42 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 26.36 +2.04 41 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 24.32 +1.93 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 22.42 +1.91 40 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 20.59 +1.79 39 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 18.67 +2.03 38 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 17.27 +1.64 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.77 +2.01 38 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 13.93 +1.04 36 0 1,272 0
29SEP26 92.50 C 0.00 0.00 0.00 12.96 +1.34 37 0 281 0
29SEP26 95.00 C 11.18 12.00 11.18 11.77 +1.23 37 16 3,685 -1
29SEP26 97.50 C 10.55 10.85 10.55 10.69 +1.24 37 4 2,081 -4
29SEP26 100.00 C 10.15 10.15 10.15 9.65 +1.10 37 1 3,615 -1
29SEP26 102.50 C 0.00 0.00 0.00 8.76 +1.10 37 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 7.87 +1.00 37 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 7.08 +0.91 37 0 1,361 0
29SEP26 110.00 C 0.00 0.00 0.00 6.38 +0.91 37 0 1,267 0
29SEP26 112.50 C 0.00 0.00 0.00 5.67 +0.75 37 0 357 0
29SEP26 115.00 C 0.00 0.00 0.00 5.12 +0.74 37 0 1,564 0
29SEP26 117.50 C 5.25 5.28 5.19 4.57 +0.68 37 117 271 +77
29SEP26 120.00 C 0.00 0.00 0.00 4.07 +0.59 37 0 530 0
29SEP26 122.50 C 0.00 0.00 0.00 3.65 +0.58 37 0 360 0
29SEP26 125.00 C 0.00 0.00 0.00 3.24 +0.51 37 0 207 0
29SEP26 127.50 C 0.00 0.00 0.00 2.88 +0.45 37 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 2.58 +0.45 37 0 680 0
29SEP26 132.50 C 0.00 0.00 0.00 2.22 +0.38 36 0 144 0
29SEP26 135.00 C 2.68 2.68 2.68 1.96 +0.28 36 2 904 +2
29SEP26 137.50 C 0.00 0.00 0.00 1.75 +0.28 36 0 1,827 0
29SEP26 140.00 C 0.00 0.00 0.00 1.60 +0.30 37 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.36 +0.24 36 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.25 +0.23 37 0 239 0
30DEC26 50.00 C 0.00 0.00 0.00 46.34 +1.00 36 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 44.08 +1.08 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.58 +0.98 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.33 +1.08 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.35 +1.38 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.77 +0.99 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.66 +1.03 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.60 +0.97 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.65 +1.00 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.76 +0.94 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.98 +0.97 36 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 23.24 +0.88 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.64 +0.92 36 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 20.65 +1.40 38 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 18.63 +0.83 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.73 +1.26 37 0 10 0
30DEC26 90.00 C 15.29 15.29 15.29 16.42 +1.21 37 1 425 0
30DEC26 92.50 C 0.00 0.00 0.00 15.16 +1.17 37 0 1,850 0
30DEC26 95.00 C 0.00 0.00 0.00 13.95 +1.03 37 0 2,382 0
30DEC26 97.50 C 0.00 0.00 0.00 12.89 +1.01 37 0 562 0
30DEC26 100.00 C 0.00 0.00 0.00 11.83 +0.93 37 0 1,261 0
30DEC26 102.50 C 0.00 0.00 0.00 10.88 +0.83 37 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 10.01 +0.82 37 0 1,597 0
30DEC26 107.50 C 0.00 0.00 0.00 9.15 +0.71 36 0 61 0
30DEC26 110.00 C 9.00 9.00 9.00 8.40 +0.65 36 1 860 0
30DEC26 112.50 C 0.00 0.00 0.00 7.71 +0.65 36 0 204 0
30DEC26 115.00 C 0.00 0.00 0.00 7.02 +0.55 36 0 145 0
30DEC26 117.50 C 0.00 0.00 0.00 6.44 +0.50 36 0 320 0
30DEC26 120.00 C 6.45 6.45 6.45 5.90 +0.49 36 1 652 0
30DEC26 122.50 C 5.96 5.96 5.96 5.37 +0.46 36 8 282 +8
30DEC26 125.00 C 0.00 0.00 0.00 4.89 +0.37 36 0 286 0
30DEC26 127.50 C 0.00 0.00 0.00 4.49 +0.37 36 0 193 0
30DEC26 130.00 C 0.00 0.00 0.00 4.09 +0.37 36 0 99 0
30DEC26 132.50 C 0.00 0.00 0.00 3.69 +0.38 36 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 3.29 +0.26 36 0 96 0
30DEC26 137.50 C 0.00 0.00 0.00 3.00 +0.25 36 0 80 0
30DEC26 140.00 C 0.00 0.00 0.00 2.72 +0.24 36 0 79 0
30DEC26 142.50 C 0.00 0.00 0.00 2.45 +0.17 36 0 0 0
30DEC26 145.00 C 3.39 3.39 3.30 2.32 +0.24 36 6 13 +3
TOTAL CALL 8,830 193,810 +2,105
13FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 13 0
13FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
13FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
13FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
13FEB26 85.00 P 0.02 0.02 0.02 0.01 -0.01 53 30 340 0
13FEB26 87.50 P 0.09 0.09 0.04 0.02 -0.09 46 81 390 0
13FEB26 90.00 P 0.18 0.20 0.15 0.08 -0.33 42 442 1,546 +298
13FEB26 92.50 P 0.60 0.75 0.36 0.37 -0.74 43 204 259 +86
13FEB26 95.00 P 1.15 1.22 0.87 1.07 -1.34 41 250 259 +180
13FEB26 97.50 P 3.05 3.05 2.02 2.56 -1.74 45 39 30 +27
13FEB26 100.00 P 3.95 4.36 3.55 4.58 -1.97 49 60 57 +57
13FEB26 102.50 P 0.00 0.00 0.00 6.84 -2.12 51 0 4 0
13FEB26 105.00 P 0.00 0.00 0.00 9.30 -2.15 61 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 11.78 -2.17 71 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 14.27 -2.18 80 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 16.77 -2.18 91 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 19.27 -2.18 101 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 21.77 -2.18 111 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 24.27 -2.18 121 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
20FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
20FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 0.02 -0.07 32 0 0 0
20FEB26 87.50 P 0.18 0.18 0.18 0.09 -0.19 32 1 4 +1
20FEB26 90.00 P 0.30 0.40 0.30 0.29 -0.45 32 3 36 -1
20FEB26 92.50 P 0.86 0.86 0.63 0.77 -0.73 32 193 151 +101
20FEB26 95.00 P 2.12 2.12 1.29 1.62 -1.23 32 187 155 +155
20FEB26 97.50 P 0.00 0.00 0.00 2.91 -1.71 31 0 0 0
20FEB26 100.00 P 5.00 5.00 5.00 4.91 -1.84 35 1 1 +1
20FEB26 102.50 P 0.00 0.00 0.00 7.04 -1.98 36 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 9.30 -2.16 35 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 11.78 -2.17 40 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 14.27 -2.18 46 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 16.77 -2.18 52 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 19.27 -2.18 58 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,121 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 678 0
26FEB26 72.50 P 0.04 0.04 0.04 0.01 0.00 50 24 409 +24
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 758 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 428 0
26FEB26 80.00 P 0.09 0.09 0.09 0.01 -0.03 33 10 876 -10
26FEB26 82.50 P 0.15 0.15 0.15 0.04 -0.08 34 10 1,433 -10
26FEB26 85.00 P 0.25 0.26 0.21 0.11 -0.19 33 44 2,795 -16
26FEB26 87.50 P 0.43 0.43 0.38 0.30 -0.37 33 33 2,861 -3
26FEB26 90.00 P 0.96 0.96 0.62 0.67 -0.57 33 231 8,161 +51
26FEB26 92.50 P 1.30 1.42 1.11 1.32 -0.86 34 392 6,098 -60
26FEB26 95.00 P 2.29 2.32 1.80 2.27 -1.13 33 812 3,556 -563
26FEB26 97.50 P 3.66 3.66 3.05 3.56 -1.59 33 249 3,135 -70
26FEB26 100.00 P 6.00 6.00 4.74 5.33 -1.92 34 142 1,788 +13
26FEB26 102.50 P 0.00 0.00 0.00 7.18 -2.16 32 0 1,177 0
26FEB26 105.00 P 8.70 8.70 8.70 9.44 -2.12 33 1 334 -1
26FEB26 107.50 P 0.00 0.00 0.00 11.78 -2.20 33 0 97 0
26FEB26 110.00 P 0.00 0.00 0.00 14.27 -2.18 37 0 41 0
26FEB26 112.50 P 0.00 0.00 0.00 16.77 -2.18 43 0 180 0
26FEB26 115.00 P 0.00 0.00 0.00 19.27 -2.18 47 0 102 0
26FEB26 117.50 P 0.00 0.00 0.00 21.84 -2.11 56 0 34 0
26FEB26 120.00 P 0.00 0.00 0.00 24.29 -2.16 58 0 92 0
26FEB26 122.50 P 0.00 0.00 0.00 26.79 -2.16 62 0 10 0
26FEB26 125.00 P 0.00 0.00 0.00 29.23 -2.22 60 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 31.73 -2.22 64 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 34.23 -2.22 68 0 30 0
26FEB26 132.50 P 0.00 0.00 0.00 36.70 -2.25 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 39.20 -2.25 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 41.70 -2.25 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 44.20 -2.25 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 46.70 -2.25 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 49.20 -2.25 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 51.70 -2.25 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 54.20 -2.25 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 105 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 117 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 79 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 189 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 179 0
30MAR26 70.00 P 0.21 0.22 0.21 0.04 -0.02 37 8 420 +8
30MAR26 72.50 P 0.00 0.00 0.00 0.07 -0.06 36 0 1,619 0
30MAR26 75.00 P 0.36 0.36 0.36 0.14 -0.10 37 11 331 +9
30MAR26 77.50 P 0.46 0.47 0.46 0.26 -0.16 36 14 791 -5
30MAR26 80.00 P 0.65 0.66 0.65 0.47 -0.24 37 31 7,792 +22
30MAR26 82.50 P 1.01 1.01 0.86 0.77 -0.35 37 85 1,461 0
30MAR26 85.00 P 1.22 1.29 1.22 1.20 -0.49 37 16 2,043 +1
30MAR26 87.50 P 1.82 1.82 1.82 1.79 -0.62 37 3 3,937 +3
30MAR26 90.00 P 2.33 2.58 2.33 2.52 -0.74 37 153 16,299 -45
30MAR26 92.50 P 3.51 3.51 3.30 3.41 -0.88 36 154 6,496 -128
30MAR26 95.00 P 4.79 4.79 4.13 4.53 -1.13 36 92 22,494 -58
30MAR26 97.50 P 6.50 6.50 5.34 5.88 -1.30 36 68 3,587 +15
30MAR26 100.00 P 7.10 7.37 7.10 7.36 -1.54 36 60 12,690 -95
30MAR26 102.50 P 0.00 0.00 0.00 9.05 -1.77 36 0 1,107 0
30MAR26 105.00 P 0.00 0.00 0.00 11.22 -1.62 39 0 6,398 0
30MAR26 107.50 P 0.00 0.00 0.00 12.99 -1.96 37 0 1,682 0
30MAR26 110.00 P 0.00 0.00 0.00 15.19 -1.99 38 0 9,318 0
30MAR26 112.50 P 16.89 16.89 16.79 17.38 -1.94 38 3 1,708 0
30MAR26 115.00 P 0.00 0.00 0.00 19.68 -1.77 39 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 21.87 -2.09 36 0 1,024 0
30MAR26 120.00 P 0.00 0.00 0.00 24.29 -2.19 37 0 2,480 0
30MAR26 122.50 P 0.00 0.00 0.00 26.79 -2.16 39 0 504 0
30MAR26 125.00 P 0.00 0.00 0.00 29.23 -2.22 39 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 31.73 -2.22 41 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 34.23 -2.22 44 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 36.72 -2.23 45 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 39.23 -2.22 48 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 41.72 -2.23 50 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 44.23 -2.22 53 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 46.73 -2.22 55 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 49.20 -2.25 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 51.70 -2.25 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 54.20 -2.25 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 56.70 -2.25 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 59.20 -2.25 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 61.70 -2.25 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 64.20 -2.25 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 66.70 -2.25 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 69.20 -2.25 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 71.70 -2.25 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 74.20 -2.25 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 76.70 -2.25 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 79.20 -2.25 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 81.70 -2.25 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 84.20 -2.25 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 86.70 -2.25 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 89.20 -2.25 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.09 -0.04 36 0 22 0
29APR26 70.00 P 0.00 0.00 0.00 0.16 -0.07 36 0 3 0
29APR26 72.50 P 0.00 0.00 0.00 0.27 -0.11 36 0 407 0
29APR26 75.00 P 0.00 0.00 0.00 0.45 -0.16 36 0 296 0
29APR26 77.50 P 0.00 0.00 0.00 0.70 -0.23 36 0 604 0
29APR26 80.00 P 1.13 1.13 1.13 1.05 -0.31 36 8 278 +8
29APR26 82.50 P 1.48 1.48 1.48 1.51 -0.41 37 15 810 -15
29APR26 85.00 P 2.21 2.21 1.95 2.10 -0.50 37 20 760 +1
29APR26 87.50 P 2.87 2.87 2.60 2.76 -0.63 36 8 772 -1
29APR26 90.00 P 3.40 3.57 3.28 3.59 -0.76 36 32 1,250 -3
29APR26 92.50 P 4.27 4.63 4.20 4.63 -0.86 36 123 896 +42
29APR26 95.00 P 5.86 5.86 5.32 5.80 -1.00 36 152 1,280 +105
29APR26 97.50 P 7.69 7.69 6.59 7.09 -1.21 36 45 1,268 +15
29APR26 100.00 P 8.67 8.67 8.42 8.62 -1.36 36 26 211 0
29APR26 102.50 P 0.00 0.00 0.00 10.23 -1.56 36 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 12.12 -1.44 37 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 13.86 -1.67 36 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 15.90 -1.71 37 0 1 0
29APR26 112.50 P 0.00 0.00 0.00 17.99 -1.54 37 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 20.08 -1.65 36 0 9 0
29APR26 117.50 P 0.00 0.00 0.00 22.30 -1.91 36 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 24.47 -2.05 34 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 26.95 -2.11 36 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 29.23 -2.27 33 0 0 0
28MAY26 67.50 P 0.53 0.53 0.53 0.21 -0.08 36 6 21 +6
28MAY26 70.00 P 0.00 0.00 0.00 0.34 -0.11 36 0 41 0
28MAY26 72.50 P 0.00 0.00 0.00 0.52 -0.17 36 0 235 0
28MAY26 75.00 P 0.00 0.00 0.00 0.79 -0.22 36 0 48 0
28MAY26 77.50 P 0.00 0.00 0.00 1.13 -0.29 36 0 49 0
28MAY26 80.00 P 1.61 1.61 1.61 1.58 -0.36 36 15 21 +13
28MAY26 82.50 P 2.15 2.15 2.15 2.13 -0.47 36 1 274 +1
28MAY26 85.00 P 0.00 0.00 0.00 2.79 -0.54 36 0 149 0
28MAY26 87.50 P 3.53 3.53 3.53 3.53 -0.68 36 18 909 0
28MAY26 90.00 P 0.00 0.00 0.00 4.41 -0.79 35 0 144 0
28MAY26 92.50 P 0.00 0.00 0.00 5.46 -0.90 35 0 123 0
28MAY26 95.00 P 6.67 6.67 6.67 6.64 -1.05 35 5 9 +5
28MAY26 97.50 P 0.00 0.00 0.00 8.00 -1.17 35 0 3 0
28MAY26 100.00 P 0.00 0.00 0.00 9.50 -1.31 36 0 13 0
28MAY26 102.50 P 10.74 10.74 10.74 11.14 -1.43 36 5 5 +5
28MAY26 105.00 P 0.00 0.00 0.00 12.84 -1.56 36 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 14.80 -1.40 37 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 16.54 -1.47 36 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 18.65 -1.42 37 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 20.65 -1.74 36 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 22.77 -1.88 36 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 24.78 -2.12 34 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 27.26 -1.91 36 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 30.12 -1.38 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 113 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 60 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 700 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 291 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 914 0
29JUN26 62.50 P 0.57 0.57 0.57 0.19 -0.06 36 100 192 +100
29JUN26 65.00 P 0.00 0.00 0.00 0.30 -0.09 36 0 141 0
29JUN26 67.50 P 0.00 0.00 0.00 0.47 -0.11 36 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 0.69 -0.16 36 0 513 0
29JUN26 72.50 P 0.00 0.00 0.00 0.97 -0.24 36 0 664 0
29JUN26 75.00 P 1.55 1.55 1.55 1.36 -0.30 36 15 1,029 +15
29JUN26 77.50 P 1.96 1.96 1.96 1.84 -0.35 36 15 574 +15
29JUN26 80.00 P 2.53 2.53 2.53 2.42 -0.44 36 15 1,299 0
29JUN26 82.50 P 2.96 2.96 2.96 3.06 -0.52 36 15 845 +6
29JUN26 85.00 P 3.79 3.79 3.79 3.78 -0.57 35 2 4,563 -2
29JUN26 87.50 P 0.00 0.00 0.00 4.62 -0.72 35 0 1,641 0
29JUN26 90.00 P 5.20 5.32 5.20 5.61 -0.83 35 7 11,008 0
29JUN26 92.50 P 6.79 6.79 6.79 6.71 -0.96 35 1 2,377 0
29JUN26 95.00 P 8.03 8.03 8.03 8.01 -1.03 35 2 3,198 0
29JUN26 97.50 P 0.00 0.00 0.00 9.39 -1.16 35 0 1,502 0
29JUN26 100.00 P 11.43 11.43 11.43 10.89 -1.29 35 15 11,296 +15
29JUN26 102.50 P 0.00 0.00 0.00 12.57 -1.35 35 0 661 0
29JUN26 105.00 P 0.00 0.00 0.00 14.42 -1.33 36 0 1,272 0
29JUN26 107.50 P 16.12 16.49 15.49 16.09 -1.23 35 15 687 -5
29JUN26 110.00 P 0.00 0.00 0.00 17.91 -1.49 35 0 594 0
29JUN26 112.50 P 0.00 0.00 0.00 19.84 -1.46 35 0 859 0
29JUN26 115.00 P 22.18 22.18 22.18 21.90 -1.51 35 4 468 -4
29JUN26 117.50 P 0.00 0.00 0.00 24.00 -1.79 35 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 26.17 -1.80 35 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 28.36 -2.02 35 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 30.59 -1.70 35 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 32.79 -2.01 34 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 35.09 -2.03 34 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 37.40 -2.25 33 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 39.75 -2.09 33 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 42.51 -1.71 38 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 44.50 -2.11 32 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 46.89 -2.13 30 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 49.28 -2.41 27 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 52.17 -1.96 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 54.58 -1.99 40 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 56.83 -2.19 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.37 -2.11 38 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 61.81 -2.14 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 64.28 -2.17 39 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 66.72 -2.23 39 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 69.22 -2.23 41 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 71.70 -2.25 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 74.20 -2.25 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 76.70 -2.25 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 79.20 -2.25 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 81.70 -2.25 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 84.20 -2.25 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 86.70 -2.25 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 89.20 -2.25 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 -0.04 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.23 -0.05 36 0 7 0
29SEP26 57.50 P 0.81 0.81 0.81 0.35 -0.06 36 30 4 -30
29SEP26 60.00 P 0.00 0.00 0.00 0.49 -0.11 36 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.69 -0.16 36 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.99 -0.15 37 0 43 0
29SEP26 67.50 P 0.00 0.00 0.00 1.32 -0.21 37 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 1.72 -0.27 37 0 194 0
29SEP26 72.50 P 0.00 0.00 0.00 2.22 -0.30 37 0 3,230 0
29SEP26 75.00 P 0.00 0.00 0.00 2.77 -0.41 37 0 1,577 0
29SEP26 77.50 P 0.00 0.00 0.00 3.46 -0.37 37 0 409 0
29SEP26 80.00 P 0.00 0.00 0.00 4.12 -0.47 36 0 7,339 0
29SEP26 82.50 P 0.00 0.00 0.00 4.87 -0.56 36 0 610 0
29SEP26 85.00 P 5.75 5.75 5.75 5.68 -0.73 36 3 3,324 0
29SEP26 87.50 P 0.00 0.00 0.00 6.71 -0.76 36 0 2,305 0
29SEP26 90.00 P 7.80 7.80 7.80 7.76 -0.87 35 1 1,752 -1
29SEP26 92.50 P 9.09 9.09 8.80 8.98 -0.94 35 17 1,491 +15
29SEP26 95.00 P 10.36 10.36 10.36 10.28 -0.92 35 15 12,480 +15
29SEP26 97.50 P 11.36 11.36 11.36 11.68 -0.95 35 3 2,756 -3
29SEP26 100.00 P 0.00 0.00 0.00 12.98 -1.25 35 0 5,323 0
29SEP26 102.50 P 0.00 0.00 0.00 14.77 -1.16 35 0 921 0
29SEP26 105.00 P 16.33 16.38 16.00 16.45 -0.96 36 33 449 +28
29SEP26 107.50 P 17.66 17.66 17.66 18.04 -1.34 35 3 505 0
29SEP26 110.00 P 0.00 0.00 0.00 19.55 -1.71 34 0 208 0
29SEP26 112.50 P 21.74 21.74 21.74 21.75 -1.47 35 3 242 0
29SEP26 115.00 P 0.00 0.00 0.00 23.71 -1.36 35 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 25.74 -1.38 36 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 27.79 -1.42 36 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 29.88 -1.46 36 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 32.32 -1.40 37 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 34.49 -1.44 38 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 36.69 -1.45 38 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 38.63 -1.77 36 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 40.78 -1.91 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 43.05 -1.94 35 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 45.71 -1.59 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 48.03 -1.61 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 50.36 -1.63 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 -0.09 36 0 72 0
30DEC26 52.50 P 0.00 0.00 0.00 0.34 -0.10 36 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.50 -0.13 36 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 0.68 -0.21 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.95 -0.23 36 0 25 0
30DEC26 62.50 P 0.00 0.00 0.00 1.21 -0.35 36 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.59 -0.37 36 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.00 -0.50 36 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.60 -0.46 36 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 3.18 -0.57 36 0 73 0
30DEC26 75.00 P 0.00 0.00 0.00 3.87 -0.54 36 0 338 0
30DEC26 77.50 P 0.00 0.00 0.00 4.52 -0.66 36 0 215 0
30DEC26 80.00 P 5.36 5.36 5.36 5.34 -0.67 36 1 322 0
30DEC26 82.50 P 6.35 6.35 6.35 6.15 -0.78 36 1 178 0
30DEC26 85.00 P 0.00 0.00 0.00 7.28 -0.68 36 0 820 0
30DEC26 87.50 P 8.25 8.25 8.25 8.33 -0.73 36 2 744 0
30DEC26 90.00 P 9.59 9.59 9.20 9.47 -0.79 36 17 699 +17
30DEC26 92.50 P 0.00 0.00 0.00 10.69 -0.86 36 0 2,671 0
30DEC26 95.00 P 0.00 0.00 0.00 11.99 -0.95 36 0 2,769 0
30DEC26 97.50 P 0.00 0.00 0.00 13.05 -1.25 35 0 718 0
30DEC26 100.00 P 0.00 0.00 0.00 14.88 -0.93 36 0 1,245 0
30DEC26 102.50 P 0.00 0.00 0.00 16.51 -0.91 36 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 18.17 -0.82 36 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 19.75 -1.00 36 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.41 -1.17 35 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 23.33 -1.14 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.25 -1.14 36 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 27.18 -1.20 36 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 29.17 -1.37 36 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 31.18 -1.26 36 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 33.09 -1.45 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.20 -1.46 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.15 -1.67 35 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 39.48 -1.75 36 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 41.88 -1.57 37 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 43.89 -1.79 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.12 -1.82 36 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 48.38 -1.97 36 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 50.68 -1.84 36 0 0 0
TOTAL PUT 4,951 269,659 +350
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$ 33.18
26FEB26 23.00 C 0.00 0.00 0.00 10.20 -0.63 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.21 -0.62 45 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.21 -0.85 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.22 -0.57 48 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.22 -0.62 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.22 -0.58 33 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.27 -0.59 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.33 -0.58 37 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 2.48 -0.55 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 1.72 -0.48 36 0 69 0
26FEB26 33.00 C 1.69 1.69 1.12 1.18 -0.34 38 10 61 -5
26FEB26 34.00 C 1.02 1.10 0.65 0.72 -0.26 37 30 254 -3
26FEB26 35.00 C 0.63 0.67 0.37 0.39 -0.18 36 34 349 -20
26FEB26 36.00 C 0.34 0.39 0.29 0.22 -0.11 37 67 298 -16
26FEB26 37.00 C 0.00 0.00 0.00 0.11 -0.07 37 0 421 0
26FEB26 38.00 C 0.09 0.09 0.09 0.05 -0.04 37 2 220 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 242 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 139 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 13.27 -0.69 59 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.28 -0.68 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.27 -0.72 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.30 -0.72 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.29 -0.87 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.37 -0.69 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.41 -0.51 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.48 -0.72 43 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 5.59 -0.63 42 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.76 -0.31 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.98 -0.31 41 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 3.27 -0.46 41 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 2.64 -0.41 40 0 397 0
30MAR26 33.00 C 2.33 2.33 2.09 2.16 -0.31 42 9 414 +7
30MAR26 34.00 C 0.00 0.00 0.00 1.65 -0.31 40 0 118 0
30MAR26 35.00 C 1.29 1.29 1.29 1.29 -0.29 41 5 44 -5
30MAR26 36.00 C 0.00 0.00 0.00 0.96 -0.26 40 0 126 0
30MAR26 37.00 C 1.00 1.00 0.86 0.72 -0.21 40 3 184 +1
30MAR26 38.00 C 0.00 0.00 0.00 0.55 -0.15 41 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 0.42 -0.10 41 0 393 0
30MAR26 40.00 C 0.42 0.42 0.42 0.30 -0.08 41 1 426 0
30MAR26 41.00 C 0.00 0.00 0.00 0.21 -0.06 41 0 85 0
30MAR26 42.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 875 0
30MAR26 43.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 0.00 43 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 0.00 43 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 10.47 -0.57 50 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.51 -0.65 47 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.59 -0.58 46 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.69 -0.48 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.97 -0.42 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.06 -0.23 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.27 -0.25 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.55 -0.47 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.91 -0.27 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.32 -0.39 43 0 63 0
29APR26 33.00 C 0.00 0.00 0.00 2.82 -0.36 43 0 42 0
29APR26 34.00 C 0.00 0.00 0.00 2.36 -0.33 43 0 24 0
29APR26 35.00 C 2.33 2.33 2.33 1.98 -0.27 43 15 65 +15
29APR26 36.00 C 0.00 0.00 0.00 1.66 -0.23 43 0 244 0
29APR26 37.00 C 1.65 1.65 1.65 1.36 -0.22 43 14 14 +14
29APR26 38.00 C 1.38 1.38 1.24 1.11 -0.20 43 16 44 +3
29APR26 39.00 C 0.00 0.00 0.00 0.90 -0.17 43 0 4 0
29APR26 40.00 C 0.00 0.00 0.00 0.72 -0.15 43 0 24 0
29APR26 41.00 C 0.00 0.00 0.00 0.58 -0.13 43 0 31 0
29APR26 42.00 C 0.00 0.00 0.00 0.46 -0.11 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.36 -0.09 43 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.29 -0.07 43 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.22 -0.07 42 0 286 0
28MAY26 23.00 C 0.00 0.00 0.00 10.58 -0.61 46 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.69 -0.60 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.59 -0.58 37 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.13 -0.53 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.15 -0.67 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.38 -0.23 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.79 -0.11 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.11 -0.37 45 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.37 -0.25 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.81 -0.38 43 0 15 0
28MAY26 33.00 C 3.54 3.54 3.54 3.33 -0.22 43 6 100 +6
28MAY26 34.00 C 0.00 0.00 0.00 2.89 -0.32 43 0 40 0
28MAY26 35.00 C 0.00 0.00 0.00 2.49 -0.29 43 0 15 0
28MAY26 36.00 C 0.00 0.00 0.00 2.14 -0.27 43 0 35 0
28MAY26 37.00 C 0.00 0.00 0.00 1.84 -0.24 43 0 32 0
28MAY26 38.00 C 1.85 1.85 1.85 1.58 -0.22 44 13 28 +13
28MAY26 39.00 C 0.00 0.00 0.00 1.34 -0.19 44 0 2 0
28MAY26 40.00 C 0.00 0.00 0.00 1.13 -0.17 44 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.95 -0.15 43 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 0.79 -0.13 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.66 -0.12 43 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 12.61 -0.56 54 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 11.65 -0.56 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.70 -0.56 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.75 -0.64 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.89 -0.67 44 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 8.15 -0.53 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.40 -0.45 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 6.62 -0.48 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.96 -0.45 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.31 -0.42 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.70 -0.43 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.18 -0.38 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.69 -0.17 44 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 3.24 -0.33 44 0 929 0
29JUN26 35.00 C 3.05 3.05 3.05 2.84 -0.29 44 1 16 +1
29JUN26 36.00 C 0.00 0.00 0.00 2.47 -0.28 44 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 2.16 -0.23 44 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 1.86 -0.23 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 1.62 -0.19 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.38 -0.19 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.20 -0.15 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.02 -0.15 43 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.85 -0.15 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.73 -0.14 43 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.62 -0.12 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.53 -0.10 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.45 -0.09 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.38 -0.08 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.34 -0.05 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.28 -0.06 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.18 -0.04 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.02 -0.58 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.23 -0.55 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.41 -0.50 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.70 -0.48 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.01 -0.27 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.36 -0.37 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.75 -0.45 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.18 -0.45 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.67 -0.46 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.18 -0.35 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.78 -0.34 46 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 4.36 -0.34 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.96 -0.32 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.61 -0.29 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.27 -0.29 45 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 2.97 -0.25 45 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 2.70 -0.24 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.43 -0.24 45 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.21 -0.20 45 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.01 -0.19 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.80 -0.19 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.64 -0.15 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.48 -0.15 45 0 8 0
29SEP26 46.00 C 1.48 1.48 1.48 1.29 -0.19 44 2 2 +2
29SEP26 47.00 C 0.00 0.00 0.00 1.17 -0.16 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.06 -0.11 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.95 -0.11 44 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.85 -0.11 44 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.66 -0.08 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.51 -0.06 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.40 -0.06 45 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 11.40 -0.56 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.73 -0.57 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.03 -0.45 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.33 -0.45 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.70 -0.45 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.01 -0.67 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.54 -0.59 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.03 -0.36 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.54 -0.45 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.09 -0.43 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 5.65 -0.43 45 0 301 0
30DEC26 34.00 C 0.00 0.00 0.00 5.34 -0.36 46 0 0 0
30DEC26 35.00 C 5.50 5.50 5.50 4.94 -0.36 46 1 3 +1
30DEC26 36.00 C 0.00 0.00 0.00 4.59 -0.31 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.26 -0.31 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.94 -0.30 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.64 -0.28 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.39 -0.26 45 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.13 -0.26 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.88 -0.25 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.68 -0.21 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.48 -0.22 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.22 -0.28 45 0 1 0
TOTAL CALL 229 10,136 +14
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 51 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 73 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 161 0
26FEB26 29.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 248 0
26FEB26 30.00 P 0.08 0.08 0.08 0.12 +0.04 38 10 443 0
26FEB26 31.00 P 0.00 0.00 0.00 0.26 +0.08 37 0 442 0
26FEB26 32.00 P 0.31 0.51 0.31 0.51 +0.12 36 50 1,095 +9
26FEB26 33.00 P 0.53 0.86 0.53 0.90 +0.21 36 13 404 +12
26FEB26 34.00 P 1.10 1.10 1.10 1.45 +0.28 35 13 607 0
26FEB26 35.00 P 0.00 0.00 0.00 2.17 +0.38 36 10 358 0
26FEB26 36.00 P 0.00 0.00 0.00 3.00 +0.45 37 2 73 0
26FEB26 37.00 P 0.00 0.00 0.00 3.99 +0.61 44 2 18 0
26FEB26 38.00 P 0.00 0.00 0.00 4.85 +0.42 38 0 43 0
26FEB26 39.00 P 0.00 0.00 0.00 5.82 +0.54 0 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 6.83 +0.57 44 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.83 +0.59 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.83 +0.59 54 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.83 +0.59 59 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.83 +0.28 63 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.83 +0.59 67 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.84 +0.60 75 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 52 0
30MAR26 27.00 P 0.17 0.19 0.17 0.17 +0.04 41 39 360 0
30MAR26 28.00 P 0.26 0.26 0.26 0.29 +0.07 41 23 279 0
30MAR26 29.00 P 0.42 0.42 0.42 0.45 +0.09 41 1 213 0
30MAR26 30.00 P 0.58 0.67 0.58 0.67 +0.10 41 46 660 +19
30MAR26 31.00 P 0.86 0.91 0.86 0.96 +0.12 40 2 420 0
30MAR26 32.00 P 1.22 1.33 1.22 1.33 +0.17 40 19 845 +10
30MAR26 33.00 P 1.43 1.43 1.41 1.80 +0.22 40 30 588 +22
30MAR26 34.00 P 1.90 1.92 1.86 2.36 +0.29 40 63 675 +62
30MAR26 35.00 P 0.00 0.00 0.00 2.98 +0.33 40 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 3.64 +0.31 40 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.32 +0.31 37 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.27 +0.40 41 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 6.12 +0.32 41 0 14 0
30MAR26 40.00 P 0.00 0.00 0.00 7.04 +0.70 42 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.16 +0.72 51 0 34 0
30MAR26 42.00 P 0.00 0.00 0.00 8.88 +0.59 41 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.89 +0.59 45 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.85 +0.30 44 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.84 +0.27 45 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.84 +0.60 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.84 +0.60 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.82 +0.58 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.83 +0.30 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.85 +0.61 60 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.35 +0.61 65 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.84 +0.60 69 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.64 +0.90 99 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.84 +0.60 79 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.35 +0.61 86 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.83 +0.59 86 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.33 +0.59 90 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.83 +0.59 94 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.36 +0.62 105 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.85 +0.35 107 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.35 +0.61 110 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 12 0
29APR26 25.00 P 0.00 0.00 0.00 0.19 +0.03 43 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.44 +0.05 43 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.64 +0.08 43 0 33 0
29APR26 29.00 P 0.00 0.00 0.00 0.89 +0.11 43 0 36 0
29APR26 30.00 P 0.00 0.00 0.00 1.19 +0.16 43 0 76 0
29APR26 31.00 P 1.33 1.33 1.33 1.54 +0.19 43 1 121 +1
29APR26 32.00 P 1.90 1.90 1.90 1.95 +0.21 42 7 215 0
29APR26 33.00 P 2.04 2.40 2.04 2.40 +0.21 42 69 318 +37
29APR26 34.00 P 2.56 2.81 2.52 2.98 +0.28 42 159 160 +107
29APR26 35.00 P 0.00 0.00 0.00 3.59 +0.32 42 0 52 0
29APR26 36.00 P 0.00 0.00 0.00 4.26 +0.35 43 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 4.98 +0.24 43 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 5.76 +0.43 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.70 +0.42 46 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 7.56 +0.45 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.28 +0.47 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.94 +0.15 37 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.08 +0.72 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.03 +0.48 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.11 +0.54 51 0 0 0
28MAY26 23.00 P 0.15 0.15 0.15 0.16 +0.03 43 1 1 +1
28MAY26 24.00 P 0.00 0.00 0.00 0.24 +0.03 43 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.35 +0.04 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.51 +0.06 43 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.71 +0.08 43 0 6 0
28MAY26 28.00 P 0.00 0.00 0.00 0.95 +0.11 43 0 2 0
28MAY26 29.00 P 1.13 1.13 1.13 1.22 +0.12 43 1 36 +1
28MAY26 30.00 P 0.00 0.00 0.00 1.55 +0.15 43 0 92 0
28MAY26 31.00 P 1.62 1.62 1.62 1.92 +0.17 43 15 95 +15
28MAY26 32.00 P 0.00 0.00 0.00 2.36 +0.20 43 0 34 0
28MAY26 33.00 P 0.00 0.00 0.00 2.86 +0.24 43 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 3.41 +0.27 43 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 4.02 +0.31 43 0 25 0
28MAY26 36.00 P 0.00 0.00 0.00 4.67 +0.33 43 0 45 0
28MAY26 37.00 P 0.00 0.00 0.00 5.36 +0.35 43 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 6.03 +0.29 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.90 +0.33 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.68 +0.36 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.52 +0.64 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.40 +0.52 44 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.31 +0.28 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 +0.03 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 +0.04 44 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.46 +0.06 43 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.62 +0.05 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.85 +0.08 44 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 1.09 +0.11 43 0 48 0
29JUN26 28.00 P 0.00 0.00 0.00 1.37 +0.13 43 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.70 +0.16 43 0 467 0
29JUN26 30.00 P 0.00 0.00 0.00 2.07 +0.18 42 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.50 +0.21 42 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 2.97 +0.23 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.49 +0.26 42 0 56 0
29JUN26 34.00 P 0.00 0.00 0.00 4.06 +0.27 42 0 1,238 0
29JUN26 35.00 P 0.00 0.00 0.00 4.68 +0.30 42 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.35 +0.33 42 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.04 +0.35 42 0 73 0
29JUN26 38.00 P 0.00 0.00 0.00 6.76 +0.42 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.53 +0.14 42 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 8.17 +0.28 39 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.16 +0.48 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.99 +0.48 42 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.84 +0.48 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.74 +0.54 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.61 +0.48 41 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.48 +0.47 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.41 +0.53 40 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.34 +0.56 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.33 +0.62 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.20 +0.52 38 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.58 +0.54 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.99 +0.59 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.64 +0.85 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.78 +0.07 44 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 +0.07 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.21 +0.06 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 1.49 +0.11 44 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.81 +0.13 44 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.15 +0.13 43 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.56 +0.17 43 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 2.97 +0.17 43 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.45 +0.21 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 3.94 +0.21 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.48 +0.25 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.07 +0.27 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.69 +0.29 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.35 +0.31 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.03 +0.32 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.78 +0.39 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.52 +0.42 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.28 +0.43 44 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.07 +0.45 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.86 +0.44 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.69 +0.48 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.54 +0.52 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.38 +0.49 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.24 +0.51 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.11 +0.50 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.00 +0.52 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.84 +0.46 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.79 +0.50 45 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.15 +0.43 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.42 +0.52 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.78 +0.48 44 0 0 0
30DEC26 23.00 P 1.07 1.07 1.07 1.18 +0.08 44 1 3 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.44 +0.09 44 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.71 +0.08 44 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.05 +0.11 44 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.40 +0.11 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.80 +0.15 44 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.22 +0.15 44 0 6 0
30DEC26 30.00 P 3.54 3.54 3.54 3.66 +0.17 44 1 29 -1
30DEC26 31.00 P 0.00 0.00 0.00 4.16 +0.19 43 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.66 +0.19 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.22 +0.24 43 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 5.81 +0.26 43 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.43 +0.30 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.08 +0.32 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.77 +0.35 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.55 +0.43 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.25 +0.31 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.70 +0.09 42 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.67 +0.34 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.51 +0.42 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.32 +0.46 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 13.13 +0.44 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 13.95 +0.49 45 0 0 0
TOTAL PUT 578 16,837 +296
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$ 511.00
13FEB26 390.00 C 0.00 0.00 0.00 121.09 -2.53 0 0 0 0
13FEB26 400.00 C 0.00 0.00 0.00 111.09 -2.53 0 0 0 0
13FEB26 410.00 C 0.00 0.00 0.00 101.10 -2.53 74 0 0 0
13FEB26 420.00 C 0.00 0.00 0.00 91.10 -2.53 63 0 0 0
13FEB26 430.00 C 0.00 0.00 0.00 81.10 -2.53 0 0 0 0
13FEB26 440.00 C 0.00 0.00 0.00 71.10 -2.54 0 0 0 0
13FEB26 450.00 C 0.00 0.00 0.00 61.11 -2.54 45 0 0 0
13FEB26 460.00 C 0.00 0.00 0.00 51.13 -2.57 43 0 30 0
13FEB26 470.00 C 0.00 0.00 0.00 41.22 -2.63 43 0 396 0
13FEB26 480.00 C 34.31 34.31 34.31 31.57 -2.74 43 3 226 0
13FEB26 490.00 C 0.00 0.00 0.00 22.54 -2.85 43 0 119 0
13FEB26 500.00 C 21.00 21.00 14.38 14.38 -3.11 41 11 317 +6
13FEB26 510.00 C 14.17 15.00 7.30 8.57 -2.27 43 168 223 +56
13FEB26 520.00 C 8.50 9.06 3.80 4.46 -1.84 43 180 498 -8
13FEB26 530.00 C 5.00 5.00 1.67 2.03 -1.44 43 158 244 +15
13FEB26 540.00 C 2.70 2.88 0.91 0.76 -0.90 43 118 106 +28
13FEB26 550.00 C 0.00 0.00 0.00 0.25 -0.46 43 0 166 0
13FEB26 560.00 C 0.70 0.74 0.70 0.07 -0.19 43 15 74 +15
13FEB26 570.00 C 0.00 0.00 0.00 0.02 -0.07 43 0 147 0
13FEB26 580.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
13FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
13FEB26 600.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
20FEB26 410.00 C 0.00 0.00 0.00 101.32 -2.53 38 0 0 0
20FEB26 420.00 C 0.00 0.00 0.00 91.33 -2.53 36 0 0 0
20FEB26 430.00 C 0.00 0.00 0.00 81.33 -2.54 0 0 0 0
20FEB26 440.00 C 0.00 0.00 0.00 71.35 -2.55 30 0 0 0
20FEB26 450.00 C 0.00 0.00 0.00 61.38 -2.59 29 0 0 0
20FEB26 460.00 C 0.00 0.00 0.00 51.49 -2.66 29 0 0 0
20FEB26 470.00 C 0.00 0.00 0.00 41.80 -2.77 29 0 0 0
20FEB26 480.00 C 0.00 0.00 0.00 32.52 -2.92 29 0 0 0
20FEB26 490.00 C 0.00 0.00 0.00 24.02 -3.03 29 0 0 0
20FEB26 500.00 C 0.00 0.00 0.00 16.98 -2.44 30 0 0 0
20FEB26 510.00 C 16.80 16.80 10.50 11.04 -2.13 30 123 119 +119
20FEB26 520.00 C 11.30 11.30 6.13 6.62 -1.96 30 103 80 +78
20FEB26 530.00 C 7.58 7.58 5.83 3.63 -1.83 30 53 53 +43
20FEB26 540.00 C 4.35 4.60 2.15 1.82 -1.38 30 176 122 +20
20FEB26 550.00 C 0.00 0.00 0.00 0.84 -0.88 30 0 2 0
20FEB26 560.00 C 0.00 0.00 0.00 0.34 -0.53 29 0 15 0
20FEB26 570.00 C 1.00 1.00 1.00 0.13 -0.28 29 6 6 +6
20FEB26 580.00 C 0.68 0.69 0.68 0.05 -0.13 30 10 10 +10
20FEB26 590.00 C 0.24 0.24 0.24 0.01 -0.06 28 5 5 +5
20FEB26 600.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
26FEB26 370.00 C 0.00 0.00 0.00 141.46 -2.53 42 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 131.47 -2.53 0 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 121.48 -2.53 0 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 111.50 -2.53 35 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 101.51 -2.54 30 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 91.53 -2.55 30 0 45 0
26FEB26 430.00 C 0.00 0.00 0.00 81.58 -2.55 32 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 71.68 -3.86 32 0 0 0
26FEB26 450.00 C 68.00 68.00 68.00 61.89 -2.38 31 2 6 0
26FEB26 460.00 C 0.00 0.00 0.00 52.33 -2.68 31 0 223 0
26FEB26 470.00 C 43.80 43.80 43.44 43.16 -2.42 31 54 1,611 +21
26FEB26 480.00 C 0.00 0.00 0.00 34.58 -2.75 31 0 1,253 0
26FEB26 490.00 C 31.00 31.00 26.88 26.81 -2.71 31 8 661 -1
26FEB26 500.00 C 26.00 27.00 21.00 20.05 -2.59 31 6 2,224 -1
26FEB26 510.00 C 20.40 20.40 14.40 14.36 -1.94 31 12 1,001 -2
26FEB26 520.00 C 15.00 15.19 9.46 9.80 -1.88 31 75 966 -41
26FEB26 530.00 C 10.50 10.61 6.21 6.76 -1.43 32 94 1,456 +41
26FEB26 540.00 C 6.01 6.01 4.09 4.27 -1.43 32 16 767 +5
26FEB26 550.00 C 4.90 5.02 2.83 2.58 -1.08 32 48 2,745 -2
26FEB26 560.00 C 3.20 3.20 1.78 1.49 -0.77 32 62 492 +14
26FEB26 570.00 C 1.21 1.21 1.21 0.82 -0.52 32 10 667 -10
26FEB26 580.00 C 0.00 0.00 0.00 0.44 -0.33 32 0 138 0
26FEB26 590.00 C 0.00 0.00 0.00 0.21 -0.22 31 0 93 0
26FEB26 600.00 C 0.00 0.00 0.00 0.10 -0.12 31 0 5,839 0
26FEB26 610.00 C 0.00 0.00 0.00 0.05 -0.06 31 0 24 0
26FEB26 620.00 C 0.00 0.00 0.00 0.02 -0.04 31 0 420 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 36 0 301 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 38 0 457 0
30MAR26 182.50 C 0.00 0.00 0.00 329.18 -2.51 76 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 326.69 -2.51 77 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 324.20 -2.51 77 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 321.71 -2.51 77 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 319.22 -2.51 77 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 316.72 -2.52 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 314.23 -2.52 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 311.74 -2.52 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 306.76 -2.52 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 301.78 -2.52 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 296.80 -2.52 63 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 291.82 -2.51 64 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 286.84 -2.51 64 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 281.85 -2.52 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 276.87 -2.52 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 271.89 -2.52 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 266.91 -2.52 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 261.93 -4.77 52 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 256.95 -2.52 53 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 251.97 -2.52 53 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 246.98 -2.52 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 242.00 -4.88 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 237.02 -2.52 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 232.04 -2.52 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 227.06 -2.52 43 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 222.08 -3.67 44 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 217.10 -2.52 44 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 212.11 -2.53 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 202.15 -2.53 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 192.19 -4.32 35 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 182.23 -2.53 35 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 172.27 -2.53 34 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 162.32 -2.53 35 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 152.37 -4.76 34 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 142.45 -4.28 34 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 132.56 -2.57 34 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 122.73 -4.81 34 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 112.99 -4.44 34 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 103.37 -4.33 34 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 93.92 -2.22 34 0 5 0
30MAR26 430.00 C 0.00 0.00 0.00 84.71 -2.15 34 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 75.80 -2.10 34 0 5 0
30MAR26 450.00 C 75.00 75.00 75.00 67.26 -2.69 34 2 5 0
30MAR26 460.00 C 0.00 0.00 0.00 59.15 -3.66 34 0 377 0
30MAR26 470.00 C 0.00 0.00 0.00 53.09 +0.48 37 0 2,264 0
30MAR26 480.00 C 0.00 0.00 0.00 44.48 -2.65 34 0 869 0
30MAR26 490.00 C 0.00 0.00 0.00 39.16 -1.43 36 0 1,559 0
30MAR26 500.00 C 31.11 31.11 31.11 31.31 -3.33 33 5 1,456 -5
30MAR26 510.00 C 0.00 0.00 0.00 26.66 -1.76 34 0 728 0
30MAR26 520.00 C 26.66 27.40 21.50 22.66 -1.26 35 14 1,776 -1
30MAR26 530.00 C 23.00 23.00 17.85 18.44 -1.42 34 5 255 +1
30MAR26 540.00 C 0.00 0.00 0.00 15.30 -1.25 35 11 621 +1
30MAR26 550.00 C 15.45 15.60 11.68 12.34 -1.41 35 115 1,487 +4
30MAR26 560.00 C 10.00 10.47 10.00 9.83 -1.54 35 40 868 +1
30MAR26 570.00 C 0.00 0.00 0.00 7.75 -1.35 34 0 1,599 0
30MAR26 580.00 C 7.50 7.50 7.50 6.06 -1.17 34 9 36 -3
30MAR26 590.00 C 0.00 0.00 0.00 4.69 -1.00 34 0 120 0
30MAR26 600.00 C 5.90 5.90 5.90 3.60 -0.84 34 2 2,158 +2
30MAR26 610.00 C 3.80 3.80 3.80 2.73 -0.71 34 1 220 0
30MAR26 620.00 C 0.00 0.00 0.00 2.06 -0.59 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 1.54 -0.48 34 0 655 0
30MAR26 640.00 C 0.00 0.00 0.00 1.14 -0.34 34 0 1,060 0
30MAR26 650.00 C 0.00 0.00 0.00 0.82 -0.30 34 0 74 0
30MAR26 660.00 C 2.00 2.00 2.00 0.60 -0.23 34 5 5 +5
30MAR26 670.00 C 0.00 0.00 0.00 0.43 -0.19 34 0 25 0
30MAR26 680.00 C 0.00 0.00 0.00 0.31 -0.15 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.22 -0.11 34 0 16 0
30MAR26 700.00 C 0.00 0.00 0.00 0.16 -0.08 34 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.11 -0.07 34 0 5 0
30MAR26 720.00 C 1.28 1.28 1.28 0.08 -0.05 34 15 20 0
30MAR26 730.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 4 0
30MAR26 750.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 38 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,078 0
29APR26 360.00 C 0.00 0.00 0.00 153.16 -3.97 34 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 143.35 -3.38 33 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 133.62 -1.99 33 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 124.01 -3.53 33 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 114.55 -2.88 34 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 105.26 -2.44 33 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 96.19 -2.06 33 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 87.46 +0.60 34 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 79.07 -2.74 33 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 71.02 -3.69 33 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 63.35 +0.50 33 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 56.28 +0.51 33 0 269 0
29APR26 480.00 C 0.00 0.00 0.00 48.28 -0.80 32 0 477 0
29APR26 490.00 C 0.00 0.00 0.00 42.40 -3.21 32 0 1,872 0
29APR26 500.00 C 0.00 0.00 0.00 37.55 -2.16 33 0 1,981 0
29APR26 510.00 C 35.00 35.00 35.00 32.65 -1.57 33 30 388 +30
29APR26 520.00 C 0.00 0.00 0.00 28.39 -0.97 34 0 85 0
29APR26 530.00 C 0.00 0.00 0.00 24.57 -0.50 34 0 1,220 0
29APR26 540.00 C 0.00 0.00 0.00 21.00 -0.10 34 0 100 0
29APR26 550.00 C 0.00 0.00 0.00 17.76 -0.08 34 0 501 0
29APR26 560.00 C 0.00 0.00 0.00 14.91 +0.02 34 0 76 0
29APR26 570.00 C 0.00 0.00 0.00 12.38 +0.04 34 0 29 0
29APR26 580.00 C 0.00 0.00 0.00 10.34 +0.10 34 0 593 0
29APR26 590.00 C 0.00 0.00 0.00 8.44 +0.12 34 0 15 0
29APR26 600.00 C 10.80 10.80 10.80 7.01 +0.15 34 3 790 +3
29APR26 610.00 C 0.00 0.00 0.00 5.65 +0.31 34 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 4.65 +0.29 34 0 55 0
29APR26 630.00 C 0.00 0.00 0.00 3.71 +0.14 34 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 3.03 +0.23 34 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 2.32 +0.12 34 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 1.88 +0.12 34 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 1.46 +0.09 34 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 1.18 +0.09 33 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.91 +0.08 33 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.73 +0.07 34 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 153.37 -3.76 34 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 143.70 -3.03 34 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 134.16 -2.28 34 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 124.75 -2.79 34 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 115.55 -2.13 34 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 106.62 -3.15 34 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 97.93 -3.05 34 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 89.61 -2.89 34 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 81.63 -1.53 34 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 74.01 -0.70 34 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 66.90 -1.20 34 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 60.10 -1.07 34 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 53.91 +0.75 34 0 44 0
28MAY26 490.00 C 0.00 0.00 0.00 48.03 -0.69 34 0 26 0
28MAY26 500.00 C 50.00 50.00 42.26 42.49 -1.30 34 2 70 +2
28MAY26 510.00 C 0.00 0.00 0.00 37.59 -1.75 34 0 36 0
28MAY26 520.00 C 35.30 35.30 35.30 33.51 -0.87 34 1 54 +1
28MAY26 530.00 C 0.00 0.00 0.00 29.35 -1.00 34 0 98 0
28MAY26 540.00 C 0.00 0.00 0.00 25.84 -0.69 34 0 63 0
28MAY26 550.00 C 0.00 0.00 0.00 22.86 -0.18 35 0 200 0
28MAY26 560.00 C 0.00 0.00 0.00 19.96 -0.03 35 0 19 0
28MAY26 570.00 C 0.00 0.00 0.00 17.29 +0.07 35 0 24 0
28MAY26 580.00 C 0.00 0.00 0.00 14.93 +0.08 34 0 110 0
28MAY26 590.00 C 0.00 0.00 0.00 12.81 +0.14 34 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 11.04 +0.15 34 0 210 0
28MAY26 610.00 C 0.00 0.00 0.00 9.35 +0.44 34 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 8.05 +0.17 34 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 6.76 +0.37 34 0 2 0
28MAY26 640.00 C 0.00 0.00 0.00 5.79 +0.33 34 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 4.74 +0.17 34 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 3.98 +0.15 34 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 3.38 +0.16 34 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 2.78 +0.14 34 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 2.37 +0.13 34 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 1.97 +0.13 34 0 6 0
29JUN26 250.00 C 0.00 0.00 0.00 262.37 -4.33 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 257.40 -2.51 38 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 252.43 -2.51 39 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 247.45 -2.51 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 242.48 -4.40 30 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 237.51 -2.51 35 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 232.54 -2.51 35 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 227.57 -2.51 35 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 222.60 -3.15 34 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 217.63 -2.52 34 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 212.66 -2.53 33 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 202.74 -2.54 34 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 192.84 -3.67 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 182.97 -2.58 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 173.17 -2.59 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 163.44 -2.65 34 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 153.78 -3.35 34 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 144.31 -2.42 34 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 135.01 -2.82 34 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 125.86 -1.68 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 117.05 -0.63 34 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 108.44 -1.33 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 100.21 -0.77 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 92.29 -3.21 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 84.75 -0.61 34 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 77.58 -0.87 34 0 2 0
29JUN26 460.00 C 74.00 74.00 74.00 70.80 -1.10 34 1 562 -1
29JUN26 470.00 C 0.00 0.00 0.00 64.46 -2.31 34 0 231 0
29JUN26 480.00 C 56.67 56.67 56.67 60.22 -3.18 35 30 2,222 0
29JUN26 490.00 C 0.00 0.00 0.00 52.94 -3.65 34 0 561 0
29JUN26 500.00 C 0.00 0.00 0.00 48.00 -1.50 34 0 2,219 0
29JUN26 510.00 C 0.00 0.00 0.00 43.35 -3.94 34 0 47 0
29JUN26 520.00 C 38.00 38.00 38.00 39.11 -3.88 34 1 307 +1
29JUN26 530.00 C 0.00 0.00 0.00 35.02 -1.25 34 0 278 0
29JUN26 540.00 C 34.50 34.50 34.50 31.82 -0.97 35 15 695 -9
29JUN26 550.00 C 0.00 0.00 0.00 28.16 -1.17 35 0 604 0
29JUN26 560.00 C 0.00 0.00 0.00 25.19 -2.71 35 0 2,994 0
29JUN26 570.00 C 0.00 0.00 0.00 22.24 -2.72 34 0 14 0
29JUN26 580.00 C 21.00 21.00 21.00 19.72 -2.35 34 9 42 +9
29JUN26 590.00 C 0.00 0.00 0.00 17.42 -2.37 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 15.23 -2.29 34 0 384 0
29JUN26 610.00 C 0.00 0.00 0.00 13.49 -2.00 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 11.76 -2.02 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 10.31 -1.75 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 9.04 -1.64 34 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 7.55 -1.88 34 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 6.64 -1.30 34 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 5.78 -1.26 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 4.93 -1.25 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 4.34 -0.98 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 3.75 -0.95 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 3.18 -0.94 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 2.79 -0.74 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 2.40 -0.70 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.01 -0.70 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 1.77 -0.56 34 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 1.52 -0.49 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.27 -0.50 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.10 -0.42 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.95 -0.33 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.80 -0.33 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.68 -0.30 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.59 -0.25 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.50 -0.22 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.41 -0.22 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.36 -0.18 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.31 -0.14 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.26 -0.13 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.21 -0.13 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.19 -0.10 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.16 -0.08 34 0 370 0
29SEP26 320.00 C 0.00 0.00 0.00 193.56 -2.95 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 184.11 -2.31 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 174.81 -2.27 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 165.74 -3.93 34 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 156.85 -2.08 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 148.28 -1.89 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 139.85 -1.87 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 131.81 -1.63 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 123.95 -1.61 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 116.40 -1.37 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 109.17 -4.23 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 102.09 -4.29 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 95.55 -2.05 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 89.01 -1.06 34 0 0 0
29SEP26 460.00 C 85.00 85.00 85.00 83.06 -3.32 34 1 3 +1
29SEP26 470.00 C 0.00 0.00 0.00 77.27 -3.13 34 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 71.65 +0.46 34 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 66.63 -2.55 34 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 61.24 -0.35 34 0 2,746 0
29SEP26 510.00 C 0.00 0.00 0.00 57.38 -1.65 34 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 52.69 -1.65 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 48.86 -1.41 34 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 45.47 -0.78 35 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 42.54 +0.64 35 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 38.96 -0.08 35 0 62 0
29SEP26 570.00 C 0.00 0.00 0.00 35.84 +0.05 35 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 32.97 +0.07 35 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 30.10 +0.08 35 0 18 0
29SEP26 600.00 C 32.00 32.00 30.00 27.53 +0.16 35 2 43 0
29SEP26 610.00 C 27.00 27.00 27.00 25.31 +0.18 35 8 21 0
29SEP26 620.00 C 0.00 0.00 0.00 23.08 +0.19 35 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 20.90 +0.22 35 0 77 0
29SEP26 640.00 C 0.00 0.00 0.00 19.23 +0.23 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 17.56 +0.25 35 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 15.89 +0.26 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 14.03 -0.17 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 12.85 -0.12 34 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 11.67 -0.07 34 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 10.48 +0.27 34 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 147.10 -1.56 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 139.45 -1.47 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 132.33 -1.30 34 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 125.21 -1.29 34 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 118.43 -1.03 34 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 112.00 -1.00 34 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 105.56 -0.99 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 99.64 -0.73 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 93.94 -2.38 34 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 88.24 -0.81 34 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 83.09 -1.87 34 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 78.16 -1.81 34 0 9 0
30DEC26 500.00 C 0.00 0.00 0.00 73.23 -1.95 34 0 37 0
30DEC26 510.00 C 0.00 0.00 0.00 68.86 -1.36 34 0 101 0
30DEC26 520.00 C 62.06 62.06 62.06 63.98 -1.83 34 1 7 -1
30DEC26 530.00 C 0.00 0.00 0.00 60.14 -2.16 34 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 57.06 -1.03 35 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 53.68 -0.82 35 0 27 0
30DEC26 560.00 C 0.00 0.00 0.00 49.55 -1.42 34 0 35 0
30DEC26 570.00 C 0.00 0.00 0.00 46.65 -0.79 34 0 36 0
30DEC26 580.00 C 0.00 0.00 0.00 44.33 +0.17 35 0 31 0
30DEC26 590.00 C 0.00 0.00 0.00 41.53 +0.19 35 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 38.72 +0.20 35 0 623 0
30DEC26 610.00 C 0.00 0.00 0.00 35.92 +0.21 35 0 88 0
TOTAL CALL 1,844 75,466 +458
13FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
13FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
13FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
13FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
13FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
13FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
13FEB26 450.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 105 0
13FEB26 460.00 P 0.00 0.00 0.00 0.02 -0.04 43 0 168 0
13FEB26 470.00 P 0.47 0.47 0.39 0.11 -0.09 43 29 325 -3
13FEB26 480.00 P 0.80 0.89 0.62 0.45 -0.21 43 157 582 +150
13FEB26 490.00 P 2.10 2.10 1.08 1.47 -0.32 43 80 563 +57
13FEB26 500.00 P 2.25 4.13 2.13 3.48 -0.51 42 48 332 +10
13FEB26 510.00 P 6.21 8.68 4.69 7.48 -0.28 43 235 234 +50
13FEB26 520.00 P 8.58 14.60 8.58 12.90 -0.35 40 13 7 +2
13FEB26 530.00 P 15.67 22.10 15.48 20.67 +0.29 41 32 28 +27
13FEB26 540.00 P 0.00 0.00 0.00 29.66 +1.67 43 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 39.18 +2.11 43 0 0 0
13FEB26 560.00 P 0.00 0.00 0.00 49.02 +2.35 43 0 0 0
13FEB26 570.00 P 0.00 0.00 0.00 59.00 +2.48 0 0 0 0
13FEB26 580.00 P 0.00 0.00 0.00 69.00 +2.50 0 0 0 0
13FEB26 590.00 P 0.00 0.00 0.00 79.00 +2.50 0 0 0 0
13FEB26 600.00 P 0.00 0.00 0.00 89.00 - 0 0 0 -
20FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
20FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
20FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
20FEB26 440.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
20FEB26 450.00 P 0.00 0.00 0.00 0.03 -0.06 29 0 8 0
20FEB26 460.00 P 0.52 0.52 0.52 0.14 -0.11 29 40 60 +40
20FEB26 470.00 P 0.00 0.00 0.00 0.43 -0.23 29 0 0 0
20FEB26 480.00 P 2.06 2.06 2.06 1.19 -0.37 30 10 11 +10
20FEB26 490.00 P 2.98 3.30 2.98 2.73 -0.50 30 8 21 +1
20FEB26 500.00 P 4.25 4.25 4.25 5.43 -0.51 30 10 13 +10
20FEB26 510.00 P 9.43 10.35 9.43 9.12 -0.86 29 26 41 +26
20FEB26 520.00 P 15.13 15.13 15.13 15.23 -0.15 30 15 15 +15
20FEB26 530.00 P 0.00 0.00 0.00 22.40 +0.23 30 0 0 0
20FEB26 540.00 P 0.00 0.00 0.00 30.47 +1.22 29 0 0 0
20FEB26 550.00 P 0.00 0.00 0.00 39.55 +1.73 29 0 0 0
20FEB26 560.00 P 0.00 0.00 0.00 49.14 +2.09 29 0 0 0
20FEB26 570.00 P 0.00 0.00 0.00 59.01 +2.35 30 0 0 0
20FEB26 580.00 P 0.00 0.00 0.00 69.00 +2.48 0 0 0 0
20FEB26 590.00 P 0.00 0.00 0.00 79.00 +2.50 0 0 0 0
20FEB26 600.00 P 0.00 0.00 0.00 89.00 - 0 0 0 -
26FEB26 370.00 P 0.00 0.00 0.00 0.01 0.00 49 0 213 0
26FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.01 0.00 38 0 288 0
26FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 34 0 64 0
26FEB26 420.00 P 0.00 0.00 0.00 0.02 0.00 33 0 6,340 0
26FEB26 430.00 P 0.35 0.35 0.35 0.04 -0.03 31 2 253 0
26FEB26 440.00 P 0.53 0.59 0.51 0.13 -0.05 32 25 579 +19
26FEB26 450.00 P 0.85 0.85 0.85 0.33 -0.09 31 1 955 -1
26FEB26 460.00 P 1.00 1.44 1.00 0.78 -0.15 32 165 2,141 +50
26FEB26 470.00 P 0.00 0.00 0.00 1.63 -0.19 32 0 1,130 0
26FEB26 480.00 P 2.99 3.70 2.99 3.09 -0.22 32 13 968 -1
26FEB26 490.00 P 4.40 6.16 4.15 5.27 -0.29 32 132 1,934 +39
26FEB26 500.00 P 6.40 9.66 6.13 8.28 -0.48 31 110 700 +26
26FEB26 510.00 P 11.75 13.99 11.75 12.87 -0.21 32 66 123 +30
26FEB26 520.00 P 14.29 18.00 14.29 18.17 -0.27 31 2 150 +1
26FEB26 530.00 P 0.00 0.00 0.00 25.01 +0.08 31 0 27 0
26FEB26 540.00 P 30.50 30.50 30.50 32.60 +0.19 31 4 160 +4
26FEB26 550.00 P 0.00 0.00 0.00 41.01 +0.40 31 0 115 0
26FEB26 560.00 P 0.00 0.00 0.00 49.99 +0.65 31 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 59.41 +0.72 31 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 69.12 +1.26 31 0 21 0
26FEB26 590.00 P 0.00 0.00 0.00 79.01 +1.40 32 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 89.00 +1.56 0 0 10 0
26FEB26 610.00 P 0.00 0.00 0.00 99.00 +2.50 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 109.00 +2.50 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 119.00 +2.50 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 129.00 +2.50 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 139.00 +2.50 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 149.00 +2.50 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 80 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 78 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 67 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 62 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 59 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 53 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 0.00 0.00 0.00 0.01 0.00 46 0 475 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
30MAR26 320.00 P 0.56 0.56 0.56 0.01 0.00 40 10 349 +10
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 0.00 35 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.02 0.00 35 0 984 0
30MAR26 360.00 P 1.00 1.00 1.00 0.03 -0.02 34 14 305 -14
30MAR26 370.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 457 0
30MAR26 380.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 153 0
30MAR26 390.00 P 0.00 0.00 0.00 0.28 -0.05 34 0 1,524 0
30MAR26 400.00 P 0.00 0.00 0.00 0.50 -0.07 34 0 2,646 0
30MAR26 410.00 P 1.80 1.80 1.80 0.84 -0.10 34 2 359 +2
30MAR26 420.00 P 0.00 0.00 0.00 1.36 -0.13 34 0 423 0
30MAR26 430.00 P 0.00 0.00 0.00 2.17 -0.10 34 0 552 0
30MAR26 440.00 P 3.80 4.16 3.51 3.24 -0.19 34 19 582 -17
30MAR26 450.00 P 4.58 5.46 4.58 4.72 -0.18 34 38 1,481 +1
30MAR26 460.00 P 6.21 7.20 6.21 6.66 -0.20 34 70 2,179 -22
30MAR26 470.00 P 7.40 9.60 7.40 9.13 -0.04 35 13 4,723 0
30MAR26 480.00 P 10.70 11.95 10.70 11.68 -0.39 34 2 2,162 +1
30MAR26 490.00 P 0.00 0.00 0.00 15.37 -0.16 34 0 1,339 0
30MAR26 500.00 P 17.90 17.90 17.90 19.51 -0.16 34 1 1,813 0
30MAR26 510.00 P 0.00 0.00 0.00 24.42 +0.03 34 0 274 0
30MAR26 520.00 P 0.00 0.00 0.00 29.98 +0.06 35 0 215 0
30MAR26 530.00 P 31.90 31.90 31.90 35.91 -0.23 34 1 94 +1
30MAR26 540.00 P 0.00 0.00 0.00 42.16 -0.51 34 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 49.23 +0.24 34 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 56.89 -0.47 34 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 64.91 +3.24 34 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 73.27 +0.10 34 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 82.05 -0.37 34 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 91.08 -0.37 34 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 100.31 +3.22 34 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 109.79 -1.17 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 119.42 -1.32 34 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 129.17 -1.45 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 139.04 +1.07 34 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 149.00 +2.46 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 159.00 +2.50 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 169.00 +1.68 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 179.00 +0.35 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 189.00 +2.50 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 199.00 +2.50 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 209.00 +2.50 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 219.00 +2.50 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 229.00 +2.50 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 239.00 +2.50 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 249.00 +2.50 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 259.00 +2.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 269.00 +2.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 279.00 +2.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 289.00 +2.50 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 299.00 +2.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 309.00 +2.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 319.00 +2.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 329.00 +2.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 339.00 +2.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 349.00 +2.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 359.00 +2.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 369.00 +2.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 379.00 +2.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 389.00 +2.50 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.33 +0.09 33 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 0.54 +0.13 33 0 1 0
29APR26 380.00 P 0.00 0.00 0.00 0.85 +0.17 33 0 122 0
29APR26 390.00 P 0.00 0.00 0.00 1.33 +0.27 34 0 90 0
29APR26 400.00 P 0.00 0.00 0.00 1.98 +0.38 33 0 113 0
29APR26 410.00 P 0.00 0.00 0.00 2.94 +0.54 34 0 121 0
29APR26 420.00 P 0.00 0.00 0.00 4.09 +0.64 34 0 3,205 0
29APR26 430.00 P 0.00 0.00 0.00 5.58 +0.89 34 0 196 0
29APR26 440.00 P 0.00 0.00 0.00 7.51 +0.97 34 0 223 0
29APR26 450.00 P 8.60 10.30 8.60 9.76 +1.16 34 4 1,754 0
29APR26 460.00 P 0.00 0.00 0.00 12.22 +1.02 34 0 2,162 0
29APR26 470.00 P 15.98 15.98 15.98 15.35 +1.04 34 2 1,463 0
29APR26 480.00 P 19.00 19.00 19.00 19.21 +1.39 34 3 142 0
29APR26 490.00 P 0.00 0.00 0.00 23.33 +1.45 34 0 138 0
29APR26 500.00 P 0.00 0.00 0.00 27.78 +1.18 34 0 117 0
29APR26 510.00 P 0.00 0.00 0.00 33.05 +1.35 34 0 60 0
29APR26 520.00 P 40.80 40.80 40.80 39.16 +3.96 34 2 30 0
29APR26 530.00 P 0.00 0.00 0.00 45.33 +4.24 34 0 15 0
29APR26 540.00 P 0.00 0.00 0.00 51.20 +2.49 33 0 0 0
29APR26 550.00 P 53.00 53.00 53.00 58.22 +2.40 33 1 1 +1
29APR26 560.00 P 0.00 0.00 0.00 65.60 +0.71 34 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 73.26 +2.95 33 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 81.36 +0.30 33 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 89.59 +4.42 33 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 98.25 -0.17 34 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 106.96 -0.44 33 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 116.01 -0.70 33 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 125.10 +0.43 33 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 134.44 +0.59 34 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 143.80 +2.66 34 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 153.34 +2.66 34 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 162.89 +2.64 34 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 172.58 +2.64 34 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 182.27 +2.63 34 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 192.04 +1.39 33 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.96 +0.17 34 0 1 0
28MAY26 370.00 P 0.00 0.00 0.00 1.44 +0.26 34 0 2 0
28MAY26 380.00 P 0.00 0.00 0.00 2.07 +0.38 34 0 0 0
28MAY26 390.00 P 0.00 0.00 0.00 2.84 +0.43 34 0 50 0
28MAY26 400.00 P 4.21 4.21 4.21 4.01 +0.65 34 2 5 +2
28MAY26 410.00 P 0.00 0.00 0.00 5.37 +0.87 34 0 15 0
28MAY26 420.00 P 0.00 0.00 0.00 6.95 +0.82 34 0 31 0
28MAY26 430.00 P 0.00 0.00 0.00 8.77 +0.77 34 0 38 0
28MAY26 440.00 P 0.00 0.00 0.00 10.76 +0.71 34 0 53 0
28MAY26 450.00 P 0.00 0.00 0.00 13.20 +0.45 34 0 87 0
28MAY26 460.00 P 0.00 0.00 0.00 16.25 +0.48 33 0 396 0
28MAY26 470.00 P 0.00 0.00 0.00 19.54 +0.43 33 0 15 0
28MAY26 480.00 P 23.30 23.30 23.30 23.41 +0.31 33 10 88 +10
28MAY26 490.00 P 28.40 28.40 28.40 27.89 +0.59 33 1 56 0
28MAY26 500.00 P 0.00 0.00 0.00 32.46 +0.25 33 0 47 0
28MAY26 510.00 P 0.00 0.00 0.00 37.75 +0.37 33 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 43.85 +2.69 34 0 6 0
28MAY26 530.00 P 0.00 0.00 0.00 50.51 +1.53 34 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 56.84 +1.17 34 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 63.31 +0.69 34 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 70.40 +0.50 34 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 77.85 +3.78 34 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 85.58 +3.44 34 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 93.54 +4.46 34 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 101.82 -0.29 34 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 110.21 +0.58 34 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 118.94 +2.23 34 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 127.70 +2.71 34 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 136.75 +2.90 34 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 145.87 +2.71 34 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 155.11 +2.69 34 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 164.48 +2.68 34 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 173.88 +2.66 34 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 183.45 +0.54 34 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 193.03 +2.38 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 0.01 -0.01 33 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.16 -0.06 34 0 134 0
29JUN26 310.00 P 0.00 0.00 0.00 0.26 -0.07 34 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.41 -0.11 34 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 0.61 -0.16 34 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.93 -0.17 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 1.35 -0.24 34 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 1.86 -0.33 34 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 2.60 -0.33 34 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 3.50 -0.43 34 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 4.56 -0.49 34 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 5.98 -0.56 34 0 267 0
29JUN26 410.00 P 0.00 0.00 0.00 7.56 -0.65 34 0 125 0
29JUN26 420.00 P 8.50 8.50 8.50 9.75 -0.45 34 2 63 +2
29JUN26 430.00 P 0.00 0.00 0.00 11.76 -0.38 34 0 72 0
29JUN26 440.00 P 13.96 13.96 13.96 13.96 -0.71 33 1 3,560 -1
29JUN26 450.00 P 15.50 15.50 15.50 16.83 -0.77 33 10 1,323 0
29JUN26 460.00 P 0.00 0.00 0.00 20.01 -0.79 33 0 1,744 0
29JUN26 470.00 P 0.00 0.00 0.00 23.66 -0.77 33 0 2,065 0
29JUN26 480.00 P 28.00 28.00 28.00 27.57 -0.79 33 1 4,060 +1
29JUN26 490.00 P 0.00 0.00 0.00 31.97 -0.70 33 0 629 0
29JUN26 500.00 P 0.00 0.00 0.00 37.03 -0.33 33 0 175 0
29JUN26 510.00 P 0.00 0.00 0.00 42.27 -0.03 33 0 1,642 0
29JUN26 520.00 P 0.00 0.00 0.00 48.16 +0.38 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 54.35 +1.07 34 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 61.43 +1.71 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 67.45 +0.77 34 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 74.56 -2.12 34 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 81.70 +2.41 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 89.27 +0.64 34 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 97.05 -0.11 34 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 104.96 +2.85 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 113.28 +0.66 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 121.63 -0.12 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 130.25 +0.93 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 139.03 +1.02 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 147.86 +1.06 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 156.96 +1.33 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 166.12 +1.38 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 175.32 +1.43 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 184.73 +1.65 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 194.15 +1.68 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 203.63 +1.74 34 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 213.23 +1.89 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 222.85 +1.94 34 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 232.50 +1.97 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 242.24 +2.08 34 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 251.98 +2.13 34 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 261.75 +2.16 34 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 271.56 +2.22 34 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 281.39 +2.27 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 291.23 +2.29 34 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 301.10 +2.33 34 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 310.98 +2.37 34 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 320.86 +2.38 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 330.76 +2.40 34 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 340.67 +2.43 34 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 350.58 +2.45 34 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 360.50 +2.46 34 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 370.42 +2.47 34 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 380.35 +2.48 34 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 390.28 +2.49 34 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 1.96 +0.26 34 0 368 0
29SEP26 330.00 P 0.00 0.00 0.00 2.54 +0.37 34 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 3.29 +0.37 34 0 19 0
29SEP26 350.00 P 5.85 5.85 5.85 4.28 +0.52 34 5 82 +5
29SEP26 360.00 P 0.00 0.00 0.00 5.36 +0.38 34 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 6.76 +0.71 34 0 65 0
29SEP26 380.00 P 0.00 0.00 0.00 8.27 +0.50 34 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 10.13 +0.93 34 0 44 0
29SEP26 400.00 P 13.00 13.00 13.00 12.52 +0.98 35 1 214 +1
29SEP26 410.00 P 0.00 0.00 0.00 14.93 +1.21 35 0 59 0
29SEP26 420.00 P 0.00 0.00 0.00 17.47 +1.06 34 0 74 0
29SEP26 430.00 P 0.00 0.00 0.00 20.18 +1.06 34 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 22.90 +0.71 34 0 1,382 0
29SEP26 450.00 P 0.00 0.00 0.00 26.45 +2.10 34 0 3,162 0
29SEP26 460.00 P 0.00 0.00 0.00 30.75 +1.61 34 0 1,330 0
29SEP26 470.00 P 0.00 0.00 0.00 34.22 +1.01 34 0 174 0
29SEP26 480.00 P 0.00 0.00 0.00 38.50 +2.64 34 0 502 0
29SEP26 490.00 P 0.00 0.00 0.00 43.20 +2.67 34 0 35 0
29SEP26 500.00 P 0.00 0.00 0.00 48.41 +0.35 34 0 77 0
29SEP26 510.00 P 0.00 0.00 0.00 53.97 +3.68 34 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 59.80 +3.12 34 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 65.71 +2.70 34 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 72.54 +1.61 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 79.31 +2.01 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 84.65 +0.03 34 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 91.63 +0.77 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 98.82 +2.62 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 106.06 +2.64 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 113.62 +2.71 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 121.46 +2.72 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 129.35 -1.06 34 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 137.35 +2.77 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 145.75 +2.78 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 154.18 +2.79 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 162.66 +2.80 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 171.37 +2.79 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 180.25 +2.80 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 189.16 +2.80 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 198.12 +2.81 34 0 0 0
30DEC26 380.00 P 13.90 14.00 13.90 13.12 +0.62 34 3 163 +3
30DEC26 390.00 P 0.00 0.00 0.00 15.27 +0.66 34 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 18.16 +0.97 34 0 1,143 0
30DEC26 410.00 P 0.00 0.00 0.00 20.79 +0.86 34 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 24.37 +1.57 35 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 27.22 +0.98 34 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 29.89 +1.25 34 0 76 0
30DEC26 450.00 P 0.00 0.00 0.00 33.82 +0.35 34 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 37.78 +0.60 34 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 42.24 +0.75 34 0 132 0
30DEC26 480.00 P 44.00 46.37 44.00 47.77 +1.90 34 31 142 +12
30DEC26 490.00 P 0.00 0.00 0.00 51.70 +1.53 34 0 27 0
30DEC26 500.00 P 53.48 53.48 53.48 57.43 +0.73 34 50 55 -7
30DEC26 510.00 P 0.00 0.00 0.00 62.87 +1.06 34 0 0 0
30DEC26 520.00 P 54.40 54.40 54.40 68.89 +4.19 34 1 31 +1
30DEC26 530.00 P 0.00 0.00 0.00 75.05 +5.05 35 0 7 0
30DEC26 540.00 P 0.00 0.00 0.00 81.50 +2.12 35 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 87.16 +1.19 35 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 93.00 +2.26 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 99.57 +1.86 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 106.51 +2.72 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 113.74 +2.74 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 121.02 +2.76 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 128.35 +2.77 34 0 0 0
TOTAL PUT 1,523 89,444 +554
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.04
26FEB26 4.10 C 0.00 0.00 0.00 0.95 -0.05 51 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.85 -0.05 45 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.75 -0.05 40 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.65 -0.05 35 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.55 -0.05 30 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.45 -0.05 25 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.35 -0.05 20 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.25 -0.05 15 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.17 -0.04 18 0 38 0
26FEB26 5.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 83 0
26FEB26 5.25 C 0.02 0.02 0.02 0.02 -0.01 20 66 2,702 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 450 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.96 -0.05 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.78 -0.02 33 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.68 -0.02 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.57 -0.04 22 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.48 -0.04 22 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.39 -0.02 20 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.29 -0.05 16 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.23 -0.03 19 0 753 0
30MAR26 5.00 C 0.16 0.16 0.16 0.17 -0.02 19 4 1,333 0
30MAR26 5.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 1,484 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 1,244 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 280 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 4.10 C 0.00 0.00 0.00 0.97 -0.04 23 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.78 -0.04 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.70 -0.03 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.59 -0.04 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.51 -0.02 21 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.43 -0.03 21 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.35 -0.03 20 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.28 -0.03 20 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.21 -0.03 18 0 485 0
29APR26 5.25 C 0.00 0.00 0.00 0.11 -0.02 19 0 423 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 1,154 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
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
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.98 -0.05 21 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.91 -0.02 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.79 -0.04 20 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.70 -0.04 20 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.61 -0.03 19 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.53 -0.03 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.45 -0.04 19 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.38 -0.02 19 0 30 0
28MAY26 4.90 C 0.00 0.00 0.00 0.31 -0.03 19 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.25 -0.03 19 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.14 -0.02 19 0 250 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.99 -0.04 21 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.91 -0.03 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.80 -0.04 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 -0.04 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.63 -0.04 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.55 -0.03 21 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.46 -0.05 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 -0.04 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 -0.03 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 -0.03 19 0 445 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 -0.03 18 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 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 28 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 33 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 -0.04 25 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 -0.04 24 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 -0.05 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.74 -0.04 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 -0.04 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.57 -0.04 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 -0.04 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 -0.03 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.02 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.02 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 -0.01 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.01 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.02 -0.04 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.93 -0.04 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 -0.04 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 -0.04 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 -0.04 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 -0.03 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 -0.03 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.03 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.03 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 -0.02 21 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.02 20 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.02 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 520 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 70 19,294 0
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 52 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 41 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 27 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 +0.01 20 0 238 0
26FEB26 5.00 P 0.05 0.05 0.05 0.05 0.00 16 48 1,183 +48
26FEB26 5.25 P 0.00 0.00 0.00 0.23 +0.04 21 0 555 0
26FEB26 5.50 P 0.00 0.00 0.00 0.47 +0.05 30 0 190 -40
26FEB26 5.75 P 0.00 0.00 0.00 0.72 +0.04 42 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.22 +0.04 61 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.48 +0.05 78 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.73 +0.05 87 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.98 +0.05 95 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.22 +0.04 93 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.47 +0.04 100 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 47 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 4.30 P 0.01 0.01 0.01 0.01 0.00 27 150 205 -51
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 21 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 20 0 610 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 20 0 643 0
30MAR26 4.90 P 0.07 0.07 0.07 0.07 +0.01 18 113 849 0
30MAR26 5.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 1,069 0
30MAR26 5.25 P 0.00 0.00 0.00 0.26 +0.03 19 0 1,345 0
30MAR26 5.50 P 0.00 0.00 0.00 0.48 +0.04 22 0 1,069 0
30MAR26 5.75 P 0.00 0.00 0.00 0.72 +0.04 26 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.97 +0.04 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.22 +0.04 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.48 +0.04 48 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.73 +0.04 53 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.98 +0.04 58 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.22 +0.03 58 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.47 +0.04 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.72 +0.04 66 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.97 +0.04 70 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.22 +0.04 74 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 21 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 0.00 18 0 140 0
29APR26 4.90 P 0.10 0.10 0.10 0.11 +0.01 19 10 252 +2
29APR26 5.00 P 0.15 0.15 0.15 0.15 +0.02 19 20 835 +20
29APR26 5.25 P 0.00 0.00 0.00 0.29 +0.02 19 0 300 0
29APR26 5.50 P 0.00 0.00 0.00 0.49 +0.03 20 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.73 +0.04 24 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.97 +0.04 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.22 +0.04 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.48 +0.04 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.73 +0.04 44 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.98 +0.04 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.22 +0.03 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.47 +0.04 51 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 18 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.10 +0.01 19 0 10 0
28MAY26 4.90 P 0.12 0.12 0.12 0.12 0.00 18 65 315 +65
28MAY26 5.00 P 0.17 0.17 0.17 0.17 +0.02 18 25 685 +25
28MAY26 5.25 P 0.00 0.00 0.00 0.31 +0.01 18 0 390 0
28MAY26 5.50 P 0.00 0.00 0.00 0.51 +0.04 20 0 575 0
28MAY26 5.75 P 0.00 0.00 0.00 0.73 +0.04 21 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.97 +0.03 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.22 +0.04 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.48 +0.04 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.73 +0.04 39 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.98 +0.04 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.22 +0.01 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.47 +0.04 46 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 17 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 20 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.01 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.01 17 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 +0.01 17 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 +0.02 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 +0.02 17 0 283 0
29JUN26 5.25 P 0.00 0.00 0.00 0.42 +0.03 17 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.61 +0.03 15 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.83 +0.04 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 +0.04 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.78 +0.04 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.02 +0.04 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.99 +0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.25 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.02 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.01 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.01 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.01 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.02 19 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.02 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 +0.02 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.49 +0.04 19 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.66 +0.04 17 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.87 +0.05 17 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 +0.05 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 +0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.01 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.01 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.01 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.02 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.02 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 +0.02 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 +0.03 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 +0.03 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 +0.03 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 +0.04 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 +0.04 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.40 +0.04 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.63 +0.04 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 +0.05 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.10 +0.04 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 +0.04 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 +0.04 27 0 0 0
TOTAL PUT 431 15,152 +69
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$ 12.32
26FEB26 7.75 C 0.00 0.00 0.00 4.58 +0.25 71 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.33 +0.25 59 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.08 +0.25 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.83 +0.25 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.58 +0.25 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.33 +0.27 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.08 +0.31 0 0 1 0
26FEB26 9.50 C 0.00 0.00 0.00 2.83 +0.24 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.58 +0.32 0 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 2.33 +0.24 0 0 17 0
26FEB26 10.50 C 0.00 0.00 0.00 1.83 +0.32 0 0 16 0
26FEB26 11.00 C 0.00 0.00 0.00 1.36 +0.22 36 0 368 0
26FEB26 11.50 C 0.92 0.92 0.92 0.92 +0.20 36 1 422 0
26FEB26 12.00 C 0.45 0.61 0.45 0.57 +0.14 37 19 480 +4
26FEB26 12.50 C 0.33 0.33 0.32 0.32 +0.08 38 146 271 +130
26FEB26 13.00 C 0.15 0.17 0.15 0.16 +0.04 38 430 1,365 +287
26FEB26 13.50 C 0.10 0.10 0.10 0.07 +0.02 38 1 57 +1
26FEB26 14.00 C 0.05 0.05 0.05 0.03 +0.01 39 1 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.34 +0.31 86 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.09 +0.31 75 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.84 +0.31 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.59 +0.31 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.34 +0.31 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.09 +0.31 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.85 +0.32 73 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.60 +0.31 67 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.35 +0.31 62 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.10 +0.31 57 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.85 +0.31 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.58 +0.25 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.34 +0.20 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 4.10 +0.27 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.85 +0.27 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.61 +0.21 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.35 +0.29 0 0 209 0
30MAR26 9.25 C 3.00 3.00 3.00 3.17 +0.37 54 1 17 0
30MAR26 9.50 C 2.80 2.80 2.80 2.85 +0.26 0 1 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.62 +0.20 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.39 +0.20 36 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 1.94 +0.29 36 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 1.59 +0.23 42 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 1.16 +0.19 37 0 277 0
30MAR26 12.00 C 0.00 0.00 0.00 0.86 +0.13 37 0 46 0
30MAR26 12.50 C 0.63 0.63 0.63 0.63 +0.11 38 25 183 +25
30MAR26 13.00 C 0.44 0.48 0.44 0.46 +0.10 40 19 207 +3
30MAR26 13.50 C 0.33 0.33 0.33 0.31 +0.07 39 30 91 +16
30MAR26 14.00 C 0.00 0.00 0.00 0.20 +0.05 39 0 246 0
30MAR26 14.50 C 0.00 0.00 0.00 0.13 +0.03 39 0 245 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 4.62 +0.29 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.37 +0.22 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.12 +0.24 27 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.88 +0.26 37 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.73 +0.31 55 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.39 +0.32 35 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 3.17 +0.22 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.91 +0.19 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.70 +0.20 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.53 +0.28 42 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.09 +0.30 39 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 1.65 +0.16 35 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.31 +0.19 35 0 60 0
29APR26 12.00 C 0.95 0.95 0.95 1.02 +0.12 36 39 46 +25
29APR26 12.50 C 0.00 0.00 0.00 0.78 +0.12 36 0 90 0
29APR26 13.00 C 0.00 0.00 0.00 0.59 +0.10 36 0 90 0
29APR26 13.50 C 0.00 0.00 0.00 0.44 +0.06 37 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.32 +0.05 37 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.23 +0.04 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.15 +0.19 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.98 +0.31 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.73 +0.25 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.43 +0.24 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.20 +0.19 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.99 +0.26 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.70 +0.14 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.53 +0.18 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.13 +0.18 35 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.76 +0.16 35 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.44 +0.19 35 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.16 +0.16 35 0 400 0
28MAY26 12.50 C 0.91 0.91 0.91 0.91 +0.11 35 15 38 +15
28MAY26 13.00 C 0.00 0.00 0.00 0.73 +0.11 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.57 +0.10 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.44 +0.09 36 0 45 0
28MAY26 14.50 C 0.00 0.00 0.00 0.33 +0.07 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.24 +0.05 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.18 +0.04 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.10 +0.03 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.14 +0.31 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.89 +0.31 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.64 +0.30 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.40 +0.31 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.15 +0.31 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.91 +0.31 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.66 +0.23 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.37 +0.20 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.21 +0.25 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.98 +0.23 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.74 +0.26 38 0 0 0
29JUN26 9.00 C 3.43 3.46 3.43 3.50 +0.22 37 5 2 -5
29JUN26 9.25 C 0.00 0.00 0.00 3.27 +0.22 36 0 2 0
29JUN26 9.50 C 3.07 3.07 3.07 3.11 +0.31 40 3 3 +3
29JUN26 9.75 C 0.00 0.00 0.00 2.78 +0.18 31 0 10 0
29JUN26 10.00 C 2.66 2.66 2.66 2.60 +0.17 33 3 18 +3
29JUN26 10.50 C 0.00 0.00 0.00 2.21 +0.26 33 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.84 +0.19 33 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.59 +0.26 36 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.28 +0.19 35 0 1,012 0
29JUN26 12.50 C 0.00 0.00 0.00 1.03 +0.13 34 0 51 0
29JUN26 13.00 C 0.00 0.00 0.00 0.83 +0.11 34 0 14 0
29JUN26 13.50 C 0.00 0.00 0.00 0.68 +0.10 35 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.56 +0.11 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.44 +0.09 36 0 15 0
29JUN26 15.00 C 0.39 0.39 0.39 0.34 +0.07 36 1 1 +1
29JUN26 15.50 C 0.00 0.00 0.00 0.26 +0.06 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.20 +0.04 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.15 +0.03 35 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 5.40 +0.30 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.16 +0.23 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.92 +0.31 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.68 +0.25 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.47 +0.30 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.23 +0.27 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.00 +0.24 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.76 +0.22 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.55 +0.23 36 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.33 +0.28 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.19 +0.28 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.91 +0.26 34 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.74 +0.24 35 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 2.35 +0.15 34 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 2.01 +0.12 34 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 1.72 +0.21 34 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 1.46 +0.15 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.24 +0.14 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.05 +0.12 34 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.89 +0.10 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.75 +0.09 35 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.65 +0.10 35 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 +0.09 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.45 +0.08 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.37 +0.06 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.31 +0.06 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.70 +0.27 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.47 +0.29 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.25 +0.29 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.03 +0.27 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.82 +0.28 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.59 +0.25 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.41 +0.26 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.22 +0.25 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.04 +0.24 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.80 +0.21 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.47 +0.22 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.18 +0.21 32 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.90 +0.18 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.65 +0.13 32 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 +0.13 33 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 1.25 +0.13 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.09 +0.12 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 +0.08 33 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.83 +0.08 34 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 +0.10 34 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.63 +0.08 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.54 +0.07 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.46 +0.06 34 0 0 0
TOTAL CALL 740 11,131 +508
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 115 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 125 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 176 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 156 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 1,631 0
26FEB26 11.00 P 0.05 0.05 0.05 0.04 -0.05 40 5 419 -5
26FEB26 11.50 P 0.11 0.11 0.11 0.11 -0.09 39 110 325 0
26FEB26 12.00 P 0.30 0.30 0.30 0.25 -0.16 38 15 159 +15
26FEB26 12.50 P 0.58 0.59 0.49 0.49 -0.23 38 86 86 +86
26FEB26 13.00 P 0.00 0.00 0.00 0.85 -0.26 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.27 -0.30 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.68 -0.36 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.23 -0.32 56 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.72 -0.27 62 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.18 -0.31 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.68 -0.31 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.18 -0.31 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.02 38 0 114 0
30MAR26 9.50 P 0.04 0.04 0.04 0.02 -0.02 39 8 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.02 39 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 200 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 -0.05 39 0 818 0
30MAR26 11.00 P 0.18 0.18 0.18 0.19 -0.07 39 6 528 -6
30MAR26 11.50 P 0.00 0.00 0.00 0.33 -0.10 39 0 65 0
30MAR26 12.00 P 0.56 0.56 0.51 0.53 -0.13 39 5 75 +5
30MAR26 12.50 P 0.00 0.00 0.00 0.78 -0.17 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.10 -0.21 40 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.48 -0.24 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.89 -0.25 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.32 -0.27 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.72 -0.30 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.27 -0.27 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.79 -0.25 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.22 -0.30 52 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 -0.02 38 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 101 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 -0.03 37 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.17 -0.07 36 0 265 0
29APR26 11.00 P 0.00 0.00 0.00 0.29 -0.09 37 0 280 0
29APR26 11.50 P 0.00 0.00 0.00 0.44 -0.13 36 0 61 0
29APR26 12.00 P 0.00 0.00 0.00 0.65 -0.15 37 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.91 -0.18 37 0 0 0
29APR26 13.00 P 1.22 1.22 1.22 1.23 -0.20 38 15 15 +15
29APR26 13.50 P 0.00 0.00 0.00 1.59 -0.21 39 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.98 -0.16 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.41 -0.28 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.86 -0.22 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.33 -0.30 45 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.81 -0.23 48 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.24 -0.28 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.09 -0.03 36 0 103 0
28MAY26 9.75 P 0.00 0.00 0.00 0.12 -0.03 36 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.15 -0.04 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.24 -0.06 36 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.37 -0.09 36 0 500 0
28MAY26 11.50 P 0.57 0.57 0.57 0.54 -0.09 36 3 670 +3
28MAY26 12.00 P 0.00 0.00 0.00 0.76 -0.13 36 0 400 0
28MAY26 12.50 P 0.00 0.00 0.00 1.03 -0.16 36 0 0 0
28MAY26 13.00 P 1.31 1.31 1.31 1.34 -0.17 37 15 15 +15
28MAY26 13.50 P 0.00 0.00 0.00 1.69 -0.21 38 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.07 -0.12 38 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.48 -0.22 39 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.91 -0.22 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.37 -0.26 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.83 -0.21 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.33 -0.19 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 36 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.02 36 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 -0.03 36 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 -0.04 35 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 -0.06 35 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.47 -0.08 36 0 574 0
29JUN26 11.50 P 0.00 0.00 0.00 0.66 -0.10 36 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.89 -0.12 36 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 1.15 -0.15 36 0 51 0
29JUN26 13.00 P 0.00 0.00 0.00 1.46 -0.17 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.79 -0.20 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.16 -0.22 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.56 -0.24 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.98 -0.25 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.42 -0.25 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.88 -0.27 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.35 -0.26 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 -0.02 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 -0.02 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 -0.03 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 -0.04 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 -0.04 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 -0.04 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 -0.06 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.42 -0.06 35 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.57 -0.09 35 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 0.76 -0.11 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 -0.11 35 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.22 -0.13 35 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.54 -0.11 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.82 -0.19 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.16 -0.11 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.53 -0.18 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.91 -0.21 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.31 -0.20 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.73 -0.15 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.09 -0.26 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.60 -0.19 39 0 0 0
30DEC26 7.75 P 0.14 0.14 0.14 0.10 -0.02 34 2 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 -0.05 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 -0.06 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.40 -0.04 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.46 -0.05 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 -0.07 34 0 62 0
30DEC26 10.50 P 0.80 0.80 0.79 0.70 -0.09 34 2 114 -2
30DEC26 11.00 P 0.00 0.00 0.00 0.90 -0.10 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.14 -0.11 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.40 -0.11 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.69 -0.11 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.99 -0.15 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 -0.14 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.69 -0.15 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.06 -0.16 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.45 -0.13 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.75 -0.30 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.16 -0.31 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.70 -0.14 37 0 0 0
TOTAL PUT 272 17,955 +126
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.29
26FEB26 0.80 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.24 0.00 0 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.20 +0.01 63 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
26FEB26 1.20 C 0.10 0.10 0.10 0.10 0.00 36 4 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.07 0.00 43 0 28 0
26FEB26 1.30 C 0.00 0.00 0.00 0.04 0.00 40 0 90 0
26FEB26 1.35 C 0.00 0.00 0.00 0.03 +0.01 49 0 235 0
26FEB26 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 53 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 50 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 77 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 85 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.35 0.00 56 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.30 0.00 48 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.26 +0.01 53 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.17 0.00 44 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.14 0.00 47 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.10 -0.01 41 0 47 0
30MAR26 1.30 C 0.00 0.00 0.00 0.08 0.00 44 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.06 0.00 44 0 29 0
30MAR26 1.40 C 0.00 0.00 0.00 0.05 0.00 48 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.04 0.00 49 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 -0.01 39 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 48 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 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 74 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 86 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 0.50 +0.01 61 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.45 0.00 54 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.41 +0.01 61 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.36 +0.01 54 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.27 0.00 48 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.14 +0.01 49 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.11 0.00 46 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.09 0.00 47 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.07 0.00 46 0 20 0
29APR26 1.45 C 0.00 0.00 0.00 0.06 0.00 48 0 3 0
29APR26 1.50 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.03 0.00 48 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.02 0.00 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 44 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.51 +0.01 64 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.46 +0.01 57 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.41 0.00 51 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.37 +0.01 53 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.32 0.00 46 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.04 0.00 41 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 37 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 0.75 +0.01 73 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.70 +0.01 65 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.65 +0.01 57 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.60 +0.01 50 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.56 +0.01 61 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.51 0.00 55 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.46 0.00 48 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.33 0.00 45 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.29 0.00 44 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.22 0.00 43 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.17 +0.01 45 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.12 +0.01 43 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.10 +0.01 43 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.08 0.00 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.07 0.00 43 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.06 0.00 43 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.05 +0.01 43 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.03 +0.01 41 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.02 +0.01 39 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 39 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 41 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 53 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.52 +0.01 57 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.47 +0.01 51 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.43 +0.01 51 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.14 0.00 42 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.08 +0.01 45 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.07 +0.01 45 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.06 +0.01 44 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.05 +0.01 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.03 +0.01 40 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 0.52 +0.01 50 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.48 +0.01 49 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.43 +0.01 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.20 +0.01 44 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.18 +0.01 44 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.16 +0.01 43 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.14 0.00 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.13 +0.01 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.12 +0.01 44 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.11 +0.01 44 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 +0.01 44 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.07 +0.01 43 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
TOTAL CALL 4 2,225 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
26FEB26 1.20 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
26FEB26 1.25 P 0.00 0.00 0.00 0.03 0.00 45 0 53 0
26FEB26 1.30 P 0.00 0.00 0.00 0.05 0.00 42 0 218 0
26FEB26 1.35 P 0.00 0.00 0.00 0.08 -0.01 40 0 112 0
26FEB26 1.40 P 0.00 0.00 0.00 0.12 -0.01 41 0 8 0
26FEB26 1.45 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.21 -0.01 0 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.26 -0.01 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 147 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 0.01 0.00 110 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 99 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 0.00 48 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 0.00 47 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.04 0.00 43 0 31 0
30MAR26 1.25 P 0.00 0.00 0.00 0.07 0.00 49 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.09 0.00 46 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.12 -0.01 46 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.15 0.00 44 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.23 0.00 46 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.32 0.00 48 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.37 0.00 53 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.51 -0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.06 0.00 44 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.08 -0.01 43 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.11 0.00 45 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.14 0.00 46 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.33 0.00 46 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.42 0.00 47 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.18 0.00 42 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.34 0.00 45 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.38 0.00 44 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.42 -0.01 41 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.47 0.00 44 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.52 0.00 47 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 79 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 65 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 53 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 42 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 0.00 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 0.00 44 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 0.00 44 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.28 0.00 47 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.36 0.00 48 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.40 0.00 48 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.44 -0.01 47 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.49 0.00 50 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.53 -0.01 48 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.58 0.00 51 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.63 0.00 53 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.67 -0.01 49 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.72 -0.01 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.82 0.00 56 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.92 0.00 60 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 0.00 43 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 0.00 43 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 0.00 44 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.15 -0.01 40 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.18 0.00 41 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.28 0.00 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.40 0.00 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.48 0.00 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.57 0.00 44 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.61 -0.01 42 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.66 0.00 45 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.70 -0.01 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.75 0.00 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.84 -0.01 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.94 0.00 46 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.03 -0.01 41 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 45 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 0.00 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 0.00 42 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.15 -0.01 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.24 0.00 42 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.27 0.00 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.38 0.00 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.42 0.00 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.46 0.00 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.50 0.00 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.54 -0.01 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.63 0.00 43 0 0 0
TOTAL PUT 0 1,375 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.12
26FEB26 2.00 C 0.00 0.00 0.00 1.12 -0.02 0 0 1 0
26FEB26 2.10 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.32 -0.03 0 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.23 -0.01 25 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 25 0
26FEB26 3.10 C 0.00 0.00 0.00 0.08 -0.01 25 0 106 0
26FEB26 3.20 C 0.00 0.00 0.00 0.03 -0.02 22 0 103 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 -0.01 29 0 82 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 0 13 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.38 -0.02 74 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.33 -0.02 70 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.28 -0.02 67 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.23 -0.02 63 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.18 -0.02 59 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.12 -0.03 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.03 -0.02 49 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.93 -0.01 43 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.83 -0.02 37 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.72 -0.03 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.62 -0.02 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.52 -0.02 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.43 -0.02 0 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.34 -0.02 22 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.26 -0.02 24 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 180 0
30MAR26 3.10 C 0.00 0.00 0.00 0.14 -0.02 27 0 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.10 -0.01 28 0 378 0
30MAR26 3.30 C 0.00 0.00 0.00 0.07 -0.01 29 0 189 0
30MAR26 3.40 C 0.00 0.00 0.00 0.04 -0.02 28 0 74 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 48 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 -0.01 31 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.74 -0.02 31 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.45 -0.03 24 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.23 -0.04 26 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.19 -0.02 29 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.14 -0.03 29 0 34 0
29APR26 3.30 C 0.12 0.12 0.12 0.11 -0.02 30 2 6 +2
29APR26 3.40 C 0.00 0.00 0.00 0.08 -0.02 30 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 6 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 -0.02 30 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.94 -0.02 33 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.84 -0.02 28 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.75 -0.01 33 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.55 -0.02 24 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.08 -0.02 26 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.19 -0.02 44 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.14 -0.02 42 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.04 -0.02 37 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.84 -0.02 27 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.75 -0.01 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.65 -0.02 27 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.47 -0.02 26 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.32 -0.02 26 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.27 0.00 28 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 0.00 28 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 -0.01 28 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 -0.01 27 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.01 27 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.01 28 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.19 -0.02 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.14 -0.02 36 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.04 -0.02 32 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 -0.02 28 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 -0.02 30 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 -0.01 30 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 0.00 29 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.58 -0.02 27 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.51 0.00 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.43 -0.01 27 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 -0.01 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 0.00 28 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 -0.01 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 -0.01 27 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 0.00 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 0.00 28 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 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.14 -0.02 31 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.04 -0.02 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.94 -0.02 24 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.85 -0.02 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.68 -0.02 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 -0.01 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 -0.01 27 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 -0.02 27 0 323 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 -0.02 27 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 -0.01 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.01 27 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
TOTAL CALL 2 2,991 +2
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 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 38 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 82 0
26FEB26 3.00 P 0.02 0.02 0.02 0.02 0.00 24 2 80 0
26FEB26 3.10 P 0.00 0.00 0.00 0.06 0.00 27 0 83 0
26FEB26 3.20 P 0.00 0.00 0.00 0.12 +0.01 28 0 115 0
26FEB26 3.30 P 0.00 0.00 0.00 0.20 +0.02 31 0 20 0
26FEB26 3.40 P 0.00 0.00 0.00 0.29 +0.02 33 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.39 +0.02 41 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.49 +0.02 49 0 0 -2
26FEB26 3.70 P 0.00 0.00 0.00 0.59 +0.02 55 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.69 +0.02 62 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.79 +0.01 68 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.89 +0.02 74 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.99 +0.02 80 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.09 +0.02 85 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 39 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 359 0
30MAR26 2.90 P 0.04 0.04 0.04 0.03 -0.01 24 25 84 +14
30MAR26 3.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 162 0
30MAR26 3.10 P 0.00 0.00 0.00 0.11 0.00 27 0 103 0
30MAR26 3.20 P 0.00 0.00 0.00 0.17 0.00 28 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.24 +0.01 29 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.32 +0.01 31 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.41 +0.02 33 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.50 +0.01 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.60 +0.02 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.69 +0.02 38 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.79 +0.01 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.89 +0.01 45 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.99 +0.02 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.09 +0.02 52 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 35 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 -0.02 26 0 2 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 0.00 30 0 12 0
29APR26 2.90 P 0.00 0.00 0.00 0.06 -0.02 27 0 6 0
29APR26 3.00 P 0.09 0.09 0.09 0.10 -0.01 28 3 14 +3
29APR26 3.10 P 0.14 0.14 0.14 0.14 -0.02 27 3 19 +3
29APR26 3.20 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.34 0.00 29 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.43 +0.01 32 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.51 0.00 31 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.60 0.00 32 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.70 +0.01 35 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.80 +0.01 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.89 +0.01 37 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.99 +0.01 40 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.09 +0.01 43 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 2.70 P 0.03 0.03 0.03 0.04 -0.01 25 1 1 +1
28MAY26 2.80 P 0.00 0.00 0.00 0.07 0.00 26 0 4 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.19 0.00 25 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.25 0.00 25 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.47 0.00 23 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.74 +0.02 16 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.12 +0.02 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 45 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 24 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 0.00 26 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 0.00 26 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 0.00 26 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 -0.01 25 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 0.00 26 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.22 0.00 26 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.43 0.00 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.52 +0.01 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.69 +0.01 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.78 +0.01 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.87 +0.01 31 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.97 +0.01 33 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.06 +0.01 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.15 +0.01 31 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 26 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 0.00 26 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 0.00 26 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.13 0.00 26 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 0.00 26 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.22 +0.01 26 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 0.00 26 0 9 0
29SEP26 3.20 P 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.40 +0.01 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.47 0.00 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 0.00 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.98 +0.01 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.07 +0.01 29 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.16 +0.01 29 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 0.00 26 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 0.00 26 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 0.00 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.31 +0.01 26 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.37 +0.01 27 0 203 0
30DEC26 3.30 P 0.00 0.00 0.00 0.44 +0.01 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.52 +0.02 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.59 +0.01 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.75 +0.01 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.83 +0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.92 +0.02 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.01 +0.02 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.09 +0.01 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.18 +0.01 30 0 0 0
TOTAL PUT 34 3,097 +19
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$ 36.88
26FEB26 20.00 C 0.00 0.00 0.00 16.92 +1.37 119 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 16.05 +1.72 154 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.96 +1.59 120 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.94 +1.56 103 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.98 +1.43 107 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.88 +1.55 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.91 +1.58 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.88 +1.54 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.98 +1.42 72 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.15 +1.79 85 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 7.14 +1.74 74 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 6.12 +1.65 63 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 5.16 +1.67 57 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 4.22 +1.42 52 0 114 0
26FEB26 34.00 C 3.02 3.02 3.02 3.26 +1.15 44 1 57 0
26FEB26 35.00 C 1.80 1.82 1.80 2.51 +1.03 44 2 80 -1
26FEB26 36.00 C 1.65 1.65 1.37 1.85 +0.78 43 15 120 -3
26FEB26 37.00 C 1.20 1.24 0.95 1.34 +0.61 44 23 35 -15
26FEB26 38.00 C 0.89 0.95 0.63 0.94 +0.47 45 19 157 0
26FEB26 39.00 C 0.60 0.60 0.42 0.63 +0.34 45 8 106 +3
26FEB26 40.00 C 0.40 0.45 0.40 0.40 +0.23 45 2 142 -1
26FEB26 41.00 C 0.31 0.31 0.30 0.24 +0.14 44 16 121 +1
26FEB26 42.00 C 0.00 0.00 0.00 0.15 +0.09 45 0 40 0
26FEB26 43.00 C 0.00 0.00 0.00 0.08 +0.05 44 0 66 0
26FEB26 44.00 C 0.09 0.09 0.09 0.05 +0.03 45 24 99 +23
26FEB26 45.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 19 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 34 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 53 0
26FEB26 49.00 C 0.02 0.02 0.02 0.01 0.00 54 1 16 +1
30MAR26 8.75 C 0.00 0.00 0.00 28.38 +1.80 225 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.04 +1.71 201 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.66 +1.57 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.42 +1.58 129 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.17 +1.58 124 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.92 +1.58 119 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.42 +1.58 105 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.03 +1.69 169 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.41 +1.33 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 24.92 +1.57 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.48 +1.50 137 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 23.93 +1.47 92 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 23.56 +1.71 146 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.11 +1.76 150 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.52 +1.67 128 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 21.94 +1.58 86 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 21.44 +1.58 79 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.07 +1.71 124 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 20.39 +1.53 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.08 +1.72 117 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.43 +1.56 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.95 +1.58 67 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 18.42 +1.55 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.18 +1.75 112 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.48 +1.61 77 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.95 +1.40 0 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 16.05 +1.40 82 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 15.10 +1.71 82 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.94 +1.54 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 13.00 +1.27 54 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 12.00 +1.29 49 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 11.19 +1.78 65 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 10.00 +1.33 38 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.99 +1.20 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.21 +1.24 48 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 7.44 +1.61 53 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 6.47 +1.18 48 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.62 +1.04 46 0 2 0
30MAR26 33.00 C 4.90 4.90 4.90 4.90 +1.00 47 2 39 0
30MAR26 34.00 C 0.00 0.00 0.00 4.40 +1.26 51 0 23 0
30MAR26 35.00 C 0.00 0.00 0.00 3.54 +0.90 46 0 48 0
30MAR26 36.00 C 0.00 0.00 0.00 3.07 +0.85 48 0 353 0
30MAR26 37.00 C 2.36 2.36 2.36 2.60 +0.77 48 2 90 0
30MAR26 38.00 C 2.05 2.05 2.05 2.19 +0.67 49 16 36 +10
30MAR26 39.00 C 1.72 1.72 1.72 1.84 +0.61 49 7 26 +7
30MAR26 40.00 C 1.34 1.34 1.34 1.51 +0.53 49 1 33 0
30MAR26 41.00 C 0.00 0.00 0.00 1.23 +0.45 49 0 9 0
30MAR26 42.00 C 0.00 0.00 0.00 0.99 +0.38 49 0 116 0
30MAR26 43.00 C 0.00 0.00 0.00 0.79 +0.31 49 0 72 0
30MAR26 44.00 C 0.00 0.00 0.00 0.63 +0.26 49 0 7 0
30MAR26 45.00 C 0.00 0.00 0.00 0.50 +0.21 49 0 32 0
30MAR26 46.00 C 0.00 0.00 0.00 0.39 +0.17 48 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.31 +0.14 49 0 21 0
30MAR26 48.00 C 0.32 0.32 0.32 0.24 +0.11 49 1 10 +1
30MAR26 49.00 C 0.27 0.27 0.25 0.18 +0.08 48 3 4 +1
29APR26 24.00 C 0.00 0.00 0.00 13.28 +1.55 63 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.42 +1.71 64 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.48 +1.52 61 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.27 +1.60 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.32 +1.25 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.52 +1.44 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.75 +1.14 48 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.93 +1.30 47 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.22 +1.33 48 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.69 +1.39 50 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.92 +1.01 48 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 4.29 +0.96 47 0 83 0
29APR26 36.00 C 0.00 0.00 0.00 3.77 +0.88 47 0 43 0
29APR26 37.00 C 3.28 3.28 3.28 3.28 +0.79 47 7 30 0
29APR26 38.00 C 2.72 2.72 2.72 2.92 +0.73 48 7 40 +7
29APR26 39.00 C 2.42 2.42 2.42 2.54 +0.64 48 5 64 +5
29APR26 40.00 C 2.07 2.07 2.07 2.19 +0.58 48 1 23 -1
29APR26 41.00 C 1.88 1.88 1.88 1.87 +0.51 48 3 95 -3
29APR26 42.00 C 1.62 1.62 1.62 1.60 +0.45 48 1 30 0
29APR26 43.00 C 0.00 0.00 0.00 1.36 +0.39 48 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 1.15 +0.34 48 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 0.97 +0.30 48 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 0.82 +0.26 48 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 0.68 +0.22 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.57 +0.19 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.48 +0.16 48 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.42 +1.71 58 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.48 +1.37 56 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.52 +1.58 52 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.66 +1.28 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.73 +1.15 48 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.95 +1.32 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.35 +1.24 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.54 +1.28 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.99 +1.43 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.35 +1.27 50 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 4.77 +1.00 50 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.24 +0.93 50 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.74 +0.85 49 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 3.31 +0.79 49 0 29 0
28MAY26 39.00 C 0.00 0.00 0.00 2.89 +0.70 49 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 2.55 +0.65 49 0 6 0
28MAY26 41.00 C 0.00 0.00 0.00 2.21 +0.58 49 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 1.94 +0.53 49 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 1.68 +0.47 49 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 1.46 +0.43 49 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 1.26 +0.37 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 1.08 +0.33 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.94 +0.32 48 0 10 0
28MAY26 48.00 C 0.00 0.00 0.00 0.78 +0.25 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.67 +0.22 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.32 +1.41 138 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.10 +1.76 140 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.58 +1.70 131 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.12 +1.77 131 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.65 +1.53 130 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.98 +1.59 85 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.48 +1.50 77 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.98 +1.52 65 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.62 +1.51 106 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.12 +1.73 102 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.52 +1.62 80 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.19 +1.78 102 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.49 +1.63 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.07 +1.71 80 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 20.70 +1.63 91 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.08 +1.56 75 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.53 +1.29 60 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 19.29 +1.92 88 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 18.77 +1.49 83 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.18 +1.72 74 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.72 +1.85 74 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.21 +1.66 70 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.26 +1.43 68 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 15.10 +1.56 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.38 +1.79 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.37 +1.64 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.42 +1.71 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.48 +1.37 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.52 +1.25 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.77 +1.26 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.11 +1.53 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.15 +1.38 50 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.54 +1.20 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.74 +1.22 49 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 6.19 +1.06 50 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 5.57 +0.98 50 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 5.03 +0.99 50 0 46 0
29JUN26 36.00 C 0.00 0.00 0.00 4.52 +0.90 50 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 4.09 +0.83 50 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 3.68 +0.81 50 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 3.29 +0.73 50 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 2.93 +0.67 50 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.61 +0.61 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.32 +0.56 49 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 2.06 +0.52 49 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.84 +0.47 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.62 +0.46 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.44 +0.39 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.27 +0.37 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.09 +0.31 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.97 +0.28 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.85 +0.24 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.62 +0.19 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.45 +0.14 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.33 +0.11 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.24 +0.08 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.60 +1.36 65 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.29 +1.82 75 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.77 +1.49 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.18 +1.72 64 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.72 +1.75 63 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.21 +1.66 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.26 +1.43 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.21 +1.65 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.38 +1.62 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.43 +1.54 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.66 +1.74 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.63 +1.52 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.91 +1.22 50 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 10.27 +1.52 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.38 +1.29 49 0 0 0
29SEP26 30.00 C 8.42 8.42 8.42 8.88 +1.42 51 1 9 -1
29SEP26 31.00 C 0.00 0.00 0.00 8.20 +1.26 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.60 +1.24 50 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 7.02 +1.15 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.42 +0.97 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.94 +0.93 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.53 +0.90 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.15 +0.87 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.76 +0.80 50 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 4.42 +0.80 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.09 +0.76 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.75 +0.68 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.47 +0.67 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.21 +0.64 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.94 +0.64 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.63 +0.53 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.43 +0.52 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.24 +0.47 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.04 +0.42 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.90 +0.42 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.75 +0.40 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.41 +0.32 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.15 +0.27 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.93 +0.24 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.75 +0.19 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.21 +1.39 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.38 +1.41 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.53 +1.32 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.68 +1.24 47 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 11.97 +1.28 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.21 +1.37 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.56 +1.23 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.90 +1.14 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.29 +1.08 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.68 +1.01 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.28 +1.06 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.77 +1.06 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.22 +0.88 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.81 +1.02 48 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 6.34 +0.92 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.97 +0.89 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.60 +0.83 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.27 +0.79 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.98 +0.77 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.64 +0.70 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.38 +0.67 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.17 +0.68 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.95 +0.78 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.60 +0.63 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.36 +0.58 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.15 +0.55 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.97 +0.56 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.78 +0.53 48 0 0 0
TOTAL CALL 168 3,624 +34
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
26FEB26 24.00 P 0.01 0.01 0.01 0.01 0.00 82 1 17 +1
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 103 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 -0.04 46 0 160 0
26FEB26 31.00 P 0.11 0.11 0.10 0.04 -0.09 45 4 286 +2
26FEB26 32.00 P 0.17 0.22 0.15 0.09 -0.17 44 11 219 -1
26FEB26 33.00 P 0.32 0.35 0.25 0.18 -0.29 44 27 192 -1
26FEB26 34.00 P 0.46 0.61 0.40 0.35 -0.43 44 68 115 +10
26FEB26 35.00 P 0.90 0.94 0.66 0.58 -0.64 44 31 101 -2
26FEB26 36.00 P 1.34 1.34 1.22 0.94 -0.83 44 14 58 +14
26FEB26 37.00 P 0.00 0.00 0.00 1.41 -0.96 44 0 24 0
26FEB26 38.00 P 0.00 0.00 0.00 2.03 -1.09 45 0 79 0
26FEB26 39.00 P 2.87 2.87 2.87 2.77 -1.05 47 1 30 +1
26FEB26 40.00 P 0.00 0.00 0.00 3.57 -1.41 49 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 4.37 -1.57 47 0 61 0
26FEB26 42.00 P 0.00 0.00 0.00 5.22 -1.50 44 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 6.29 -1.44 55 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.13 -1.83 42 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.12 -1.87 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.12 -1.77 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.12 -1.58 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.12 -1.96 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.12 -1.58 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 15.00 P 0.01 0.01 0.01 0.01 0.00 94 1 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 -0.04 49 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.06 49 0 22 0
30MAR26 28.00 P 0.00 0.00 0.00 0.14 -0.10 48 0 35 0
30MAR26 29.00 P 0.30 0.30 0.29 0.22 -0.15 48 4 105 0
30MAR26 30.00 P 0.40 0.40 0.40 0.34 -0.20 48 1 75 +1
30MAR26 31.00 P 0.00 0.00 0.00 0.49 -0.28 48 1 619 -1
30MAR26 32.00 P 0.00 0.00 0.00 0.68 -0.36 48 0 61 0
30MAR26 33.00 P 0.00 0.00 0.00 0.92 -0.47 47 0 25 0
30MAR26 34.00 P 1.57 1.57 1.57 1.23 -0.58 47 1 75 +1
30MAR26 35.00 P 0.00 0.00 0.00 1.61 -0.68 47 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 2.07 -0.79 48 0 96 0
30MAR26 37.00 P 3.16 3.16 3.16 2.59 -0.91 48 2 93 +2
30MAR26 38.00 P 3.73 3.73 3.41 3.18 -0.99 49 51 76 +32
30MAR26 39.00 P 0.00 0.00 0.00 3.84 -1.07 49 0 35 0
30MAR26 40.00 P 0.00 0.00 0.00 4.55 -1.15 50 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 5.33 -1.20 51 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 5.95 -1.28 48 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 6.86 -1.09 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.80 -1.16 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.74 -1.25 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.57 -1.32 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.46 -1.31 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.25 -1.87 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.24 -1.50 51 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 -0.05 47 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 -0.07 47 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.16 -0.09 48 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.24 -0.13 48 0 3 0
29APR26 28.00 P 0.00 0.00 0.00 0.35 -0.18 48 0 6 0
29APR26 29.00 P 0.00 0.00 0.00 0.50 -0.20 48 0 23 0
29APR26 30.00 P 0.76 0.76 0.76 0.65 -0.26 47 1 54 -1
29APR26 31.00 P 0.00 0.00 0.00 0.85 -0.33 47 0 50 0
29APR26 32.00 P 0.00 0.00 0.00 1.11 -0.41 47 0 28 0
29APR26 33.00 P 0.00 0.00 0.00 1.41 -0.49 46 0 32 0
29APR26 34.00 P 1.90 1.90 1.90 1.76 -0.62 46 1 31 +1
29APR26 35.00 P 0.00 0.00 0.00 2.20 -0.69 47 0 47 0
29APR26 36.00 P 0.00 0.00 0.00 2.68 -0.78 47 0 41 0
29APR26 37.00 P 0.00 0.00 0.00 3.21 -0.90 47 0 35 0
29APR26 38.00 P 0.00 0.00 0.00 3.81 -0.96 48 0 16 0
29APR26 39.00 P 4.69 4.69 4.69 4.45 -1.05 48 9 55 +9
29APR26 40.00 P 0.00 0.00 0.00 5.14 -0.87 49 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 5.85 -1.18 49 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.49 -1.35 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.21 -1.48 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.18 -1.09 50 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.10 -1.15 52 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.72 -1.46 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.79 -1.31 52 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.66 -1.46 52 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.34 -1.86 45 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.33 -0.12 48 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.44 -0.17 48 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.59 -0.24 47 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.81 -0.24 48 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 1.02 -0.31 47 0 30 0
28MAY26 30.00 P 0.00 0.00 0.00 1.28 -0.38 47 0 55 0
28MAY26 31.00 P 0.00 0.00 0.00 1.61 -0.44 47 1 46 +1
28MAY26 32.00 P 0.00 0.00 0.00 1.96 -0.50 47 0 45 0
28MAY26 33.00 P 0.00 0.00 0.00 2.37 -0.57 47 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 2.82 -0.63 47 0 60 0
28MAY26 35.00 P 0.00 0.00 0.00 3.30 -0.71 46 0 30 0
28MAY26 36.00 P 0.00 0.00 0.00 3.84 -0.77 46 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 4.40 -0.85 46 0 0 0
28MAY26 38.00 P 5.59 5.59 5.59 5.02 -0.94 46 15 15 +15
28MAY26 39.00 P 0.00 0.00 0.00 5.66 -0.98 45 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 6.39 -0.96 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.23 -1.04 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.91 -1.11 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.70 -1.23 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.52 -1.18 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.35 -1.13 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.20 -1.24 45 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.06 -1.33 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.94 -1.38 45 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.83 -1.39 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.03 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.04 49 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.05 49 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 -0.07 49 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.29 -0.10 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.41 -0.10 49 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.54 -0.14 49 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.68 -0.23 48 0 6 0
29JUN26 27.00 P 0.00 0.00 0.00 0.92 -0.25 49 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.16 -0.24 49 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.39 -0.35 48 0 25 0
29JUN26 30.00 P 0.00 0.00 0.00 1.71 -0.38 48 0 66 0
29JUN26 31.00 P 0.00 0.00 0.00 2.04 -0.46 48 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.44 -0.50 48 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 2.86 -0.57 48 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 3.33 -0.62 47 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 3.82 -0.73 47 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 4.37 -0.81 47 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 4.98 -0.88 47 0 24 0
29JUN26 38.00 P 0.00 0.00 0.00 5.63 -0.93 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.32 -0.93 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.03 -0.90 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.66 -1.05 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.43 -1.19 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.35 -1.00 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.02 -1.12 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.87 -1.19 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.74 -1.26 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.49 -1.28 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.42 -1.22 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.24 -1.40 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.10 -1.55 47 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.44 -1.33 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.73 -1.40 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.06 -1.46 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.44 -1.63 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 -0.04 48 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 -0.04 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 -0.06 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 -0.06 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 -0.06 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 -0.08 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.42 -0.09 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.55 -0.11 49 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 -0.12 49 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.85 -0.21 48 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.06 -0.21 48 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.29 -0.26 48 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.57 -0.34 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.92 -0.28 48 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.21 -0.36 48 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.56 -0.43 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.98 -0.44 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.40 -0.51 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.86 -0.55 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.36 -0.60 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.86 -0.69 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 5.42 -0.76 47 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.03 -0.81 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.66 -0.87 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.35 -0.90 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.04 -0.85 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.80 -0.89 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.54 -0.94 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.29 -0.90 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.07 -0.93 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.85 -0.90 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.67 -1.02 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.48 -1.07 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.24 -1.07 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.14 -1.02 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.93 -1.17 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.16 -1.19 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.32 -1.20 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.67 -1.34 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.05 -1.31 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.90 -0.17 48 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.12 -0.18 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.36 -0.22 49 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.62 -0.25 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.91 -0.28 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.23 -0.31 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.55 -0.38 48 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 2.93 -0.41 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.34 -0.44 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.78 -0.49 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.25 -0.53 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.71 -0.61 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.28 -0.60 48 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.83 -0.65 48 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 6.42 -0.68 48 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 7.03 -0.73 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.63 -0.80 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.30 -0.83 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.02 -0.54 49 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.89 -0.73 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.44 -0.88 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.20 -0.82 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.94 -0.86 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.71 -0.89 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.50 -0.89 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.29 -0.91 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.11 -0.93 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.92 -0.95 50 0 0 0
TOTAL PUT 245 4,639 +84
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$ 78.40
13FEB26 49.00 C 0.00 0.00 0.00 29.58 +0.06 273 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 28.58 +0.06 262 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 26.08 +0.04 237 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 23.58 +0.03 213 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 21.08 +0.03 190 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 18.58 +0.03 168 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 16.09 +0.03 148 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 13.60 +0.08 128 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 11.10 +0.08 106 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 8.64 +0.10 89 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 6.09 +0.06 63 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 3.55 -0.01 38 0 0 0
13FEB26 77.50 C 1.34 1.34 1.22 1.13 -0.19 19 35 553 +21
13FEB26 80.00 C 0.15 0.17 0.09 0.19 +0.02 25 208 503 -116
13FEB26 82.50 C 0.00 0.00 0.00 0.04 +0.03 32 0 1,009 0
13FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 72 0
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 29.58 - 145 0 0 -
20FEB26 50.00 C 0.00 0.00 0.00 28.58 -0.14 139 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 26.08 -0.15 126 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 23.58 -0.15 113 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 21.08 -0.15 100 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 18.58 -0.16 88 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 16.09 -0.15 77 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 13.60 +0.04 67 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 11.10 +0.04 55 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 8.64 +0.08 47 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 6.09 +0.02 32 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 3.55 -0.06 19 0 0 0
20FEB26 77.50 C 1.35 1.35 1.35 1.27 -0.14 13 30 30 +30
20FEB26 80.00 C 0.27 0.27 0.26 0.23 -0.05 14 20 78 +20
20FEB26 82.50 C 0.06 0.06 0.04 0.04 +0.01 17 96 106 +96
20FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 29.58 0.00 111 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.58 -0.14 107 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.08 -0.15 96 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.58 -0.15 86 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.08 -0.15 76 0 4 0
26FEB26 60.00 C 18.68 18.68 18.68 18.58 -0.16 67 2 559 0
26FEB26 62.50 C 0.00 0.00 0.00 16.09 -0.15 59 0 2 0
26FEB26 65.00 C 0.00 0.00 0.00 13.60 +0.01 51 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 11.10 +0.01 42 0 1 0
26FEB26 70.00 C 8.72 8.72 8.72 8.64 +0.04 35 2 2 0
26FEB26 72.50 C 0.00 0.00 0.00 6.09 -0.03 24 0 240 0
26FEB26 75.00 C 0.00 0.00 0.00 3.60 -0.11 16 0 526 0
26FEB26 77.50 C 1.75 1.80 1.55 1.47 -0.14 13 18 747 -3
26FEB26 80.00 C 0.49 0.54 0.34 0.37 -0.14 14 827 3,484 -228
26FEB26 82.50 C 0.13 0.13 0.10 0.08 -0.06 15 388 2,936 -95
26FEB26 85.00 C 0.05 0.05 0.03 0.02 -0.02 18 278 3,483 -141
26FEB26 87.50 C 0.02 0.02 0.02 0.01 0.00 21 40 4,026 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,369 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,526 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 585 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 808 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 304 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 29.68 -0.29 63 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.69 -0.29 61 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.20 -0.28 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.71 -0.28 49 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 21.22 -0.28 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.73 -0.29 39 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 16.20 -0.33 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.65 -0.40 20 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.17 -0.09 18 0 0 0
30MAR26 70.00 C 8.96 8.96 8.96 8.72 -0.07 17 2 10 0
30MAR26 72.50 C 0.00 0.00 0.00 6.34 -0.07 16 0 25 0
30MAR26 75.00 C 0.00 0.00 0.00 4.12 -0.03 15 0 457 0
30MAR26 77.50 C 2.55 2.77 2.55 2.39 -0.05 15 30 988 -28
30MAR26 80.00 C 1.21 1.45 1.20 1.22 -0.12 15 87 5,706 +62
30MAR26 82.50 C 0.63 0.77 0.61 0.62 -0.09 16 736 4,337 +364
30MAR26 85.00 C 0.36 0.45 0.35 0.29 -0.12 17 900 3,857 +528
30MAR26 87.50 C 0.26 0.26 0.26 0.13 -0.11 18 57 3,938 +57
30MAR26 90.00 C 0.18 0.18 0.15 0.06 -0.08 19 98 4,508 +40
30MAR26 92.50 C 0.00 0.00 0.00 0.03 -0.06 20 0 8,234 0
30MAR26 95.00 C 0.08 0.08 0.07 0.02 -0.04 21 80 550 +50
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.04 22 0 569 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 985 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 785 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 37 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 29.84 -0.34 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.84 -0.32 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.36 -0.32 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.87 -0.32 41 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.39 -0.32 36 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.90 -0.32 32 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.42 -0.32 28 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.80 -0.52 16 0 2 0
29APR26 67.50 C 0.00 0.00 0.00 11.34 -0.11 15 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 8.95 -0.10 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.68 -0.11 15 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 4.68 -0.11 15 0 297 0
29APR26 77.50 C 0.00 0.00 0.00 2.98 -0.13 15 0 663 0
29APR26 80.00 C 1.98 1.98 1.73 1.74 -0.12 15 22 1,450 +2
29APR26 82.50 C 1.10 1.20 1.04 1.06 -0.09 16 137 1,368 +79
29APR26 85.00 C 0.74 0.80 0.67 0.66 -0.07 17 104 2,313 +96
29APR26 87.50 C 0.48 0.48 0.48 0.42 -0.04 18 5 829 -3
29APR26 90.00 C 0.00 0.00 0.00 0.28 -0.02 20 0 304 0
29APR26 92.50 C 0.25 0.25 0.25 0.19 -0.01 21 5 1,689 +5
29APR26 95.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 230 0
29APR26 97.50 C 0.12 0.12 0.12 0.10 -0.01 23 22 90 0
29APR26 100.00 C 0.00 0.00 0.00 0.08 0.00 25 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.05 0.00 27 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 0.04 0.00 28 0 1,113 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 29.97 -0.31 46 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.97 -0.32 44 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.50 -0.31 40 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.02 -0.31 36 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.53 -0.32 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.05 -0.30 28 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.57 -0.32 24 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.95 -0.49 14 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.50 -0.13 14 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.13 -0.15 14 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 6.92 -0.16 14 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 5.01 -0.12 15 0 551 0
28MAY26 77.50 C 3.33 3.40 3.33 3.38 -0.12 15 73 329 +30
28MAY26 80.00 C 0.00 0.00 0.00 2.14 -0.09 15 0 306 0
28MAY26 82.50 C 1.44 1.44 1.37 1.39 -0.05 16 64 1,114 +56
28MAY26 85.00 C 0.00 0.00 0.00 0.93 -0.08 17 0 643 0
28MAY26 87.50 C 0.70 0.71 0.70 0.65 -0.04 18 12 646 +12
28MAY26 90.00 C 0.00 0.00 0.00 0.44 -0.04 19 0 349 0
28MAY26 92.50 C 0.00 0.00 0.00 0.31 -0.03 20 0 86 0
28MAY26 95.00 C 0.28 0.28 0.26 0.22 -0.03 21 6 146 +6
28MAY26 97.50 C 0.00 0.00 0.00 0.16 -0.02 21 0 5 0
28MAY26 100.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.04 -0.30 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.05 -0.31 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.57 -0.32 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.09 -0.32 37 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.61 -0.36 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.13 -0.30 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.66 -0.31 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.99 -0.53 15 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 11.55 -0.11 15 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.18 -0.12 14 0 306 0
29JUN26 72.50 C 0.00 0.00 0.00 6.96 -0.12 14 0 148 0
29JUN26 75.00 C 0.00 0.00 0.00 5.12 -0.14 15 0 318 0
29JUN26 77.50 C 3.52 3.52 3.52 3.41 -0.14 15 6 429 0
29JUN26 80.00 C 2.55 2.55 2.27 2.14 -0.09 14 43 669 -40
29JUN26 82.50 C 1.66 1.66 1.53 1.39 -0.10 15 32 1,388 -30
29JUN26 85.00 C 1.14 1.14 1.09 0.93 -0.10 16 22 4,203 +2
29JUN26 87.50 C 0.00 0.00 0.00 0.65 -0.08 17 0 1,347 0
29JUN26 90.00 C 0.61 0.61 0.60 0.44 -0.09 18 40 2,441 0
29JUN26 92.50 C 0.38 0.38 0.38 0.31 -0.09 19 100 1,874 +100
29JUN26 95.00 C 0.29 0.29 0.28 0.22 -0.10 20 200 2,083 +50
29JUN26 97.50 C 0.00 0.00 0.00 0.16 -0.09 21 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.12 -0.08 21 0 629 0
29JUN26 102.50 C 0.00 0.00 0.00 0.09 -0.08 22 0 206 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 -0.07 23 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 -0.07 24 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.07 25 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.09 23 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.09 23 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.08 24 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.07 25 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 30.04 -0.32 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.05 -0.33 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.57 -0.33 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.09 -0.32 33 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.64 -0.33 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.13 -0.32 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.69 -0.30 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.99 -0.53 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.55 -0.14 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.27 -0.15 14 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.25 -0.16 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.42 -0.13 15 0 274 0
29SEP26 77.50 C 0.00 0.00 0.00 4.14 -0.11 16 0 43 0
29SEP26 80.00 C 3.00 3.00 2.74 3.18 -0.06 17 10 2,280 +4
29SEP26 82.50 C 2.20 2.20 2.05 2.58 +0.12 18 78 265 +2
29SEP26 85.00 C 1.68 1.68 1.53 2.16 +0.27 20 8 1,157 -2
29SEP26 87.50 C 1.20 1.20 1.20 1.84 +0.38 21 6 1,363 0
29SEP26 90.00 C 1.00 1.00 0.92 1.61 +0.48 22 120 3,026 +112
29SEP26 92.50 C 0.00 0.00 0.00 1.43 +0.55 23 0 149 0
29SEP26 95.00 C 0.60 0.62 0.60 1.30 +0.60 25 20 1,206 +13
29SEP26 97.50 C 0.00 0.00 0.00 1.19 +0.63 26 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 1.12 +0.67 27 0 221 0
29SEP26 102.50 C 0.00 0.00 0.00 1.06 +0.69 29 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 1.01 +0.71 30 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.96 +0.71 31 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.94 +0.72 32 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.92 +0.74 34 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.91 +0.75 35 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.90 +0.76 36 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.89 +0.78 37 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.04 -0.32 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.19 -0.19 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.57 -0.33 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.09 -0.33 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.64 -0.33 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.13 -0.32 23 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.69 -0.30 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.99 -0.53 13 0 86 0
30DEC26 67.50 C 0.00 0.00 0.00 11.58 -0.13 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.36 -0.14 13 0 57 0
30DEC26 72.50 C 0.00 0.00 0.00 7.46 -0.13 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.74 -0.08 14 0 112 0
30DEC26 77.50 C 4.40 4.40 4.35 4.58 -0.02 15 20 1,415 0
30DEC26 80.00 C 0.00 0.00 0.00 3.69 +0.04 16 0 915 0
30DEC26 82.50 C 2.46 2.46 2.46 2.97 +0.08 16 12 584 +12
30DEC26 85.00 C 1.92 1.92 1.92 2.40 +0.10 17 8 784 0
30DEC26 87.50 C 1.51 1.51 1.49 1.95 +0.12 18 1,650 2,749 +1,650
30DEC26 90.00 C 1.23 1.23 1.23 1.61 +0.15 18 2 846 0
30DEC26 92.50 C 1.04 1.04 1.04 1.43 +0.24 19 10 418 +10
30DEC26 95.00 C 0.88 0.88 0.82 1.30 +0.34 20 144 344 0
30DEC26 97.50 C 0.00 0.00 0.00 1.19 +0.41 22 0 7 0
30DEC26 100.00 C 0.56 0.56 0.56 1.12 +0.47 23 4 107 +4
30DEC26 102.50 C 0.00 0.00 0.00 1.06 +0.52 24 0 242 0
30DEC26 105.00 C 0.41 0.41 0.41 1.01 +0.56 25 18 261 -3
30DEC26 107.50 C 0.00 0.00 0.00 0.96 +0.58 26 0 12 0
30DEC26 110.00 C 0.00 0.00 0.00 0.94 +0.62 27 0 143 0
30DEC26 112.50 C 0.00 0.00 0.00 0.92 +0.64 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.91 +0.67 29 0 0 0
30DEC26 117.50 C 0.21 0.21 0.21 0.90 +0.69 30 1 14 +1
TOTAL CALL 6,938 115,868 +2,825
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.02 +0.01 196 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.03 +0.02 186 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.04 +0.03 172 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.05 +0.04 157 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.06 +0.05 142 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.07 +0.06 126 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.08 +0.07 109 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.09 +0.08 92 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.10 +0.09 75 0 15 0
13FEB26 72.50 P 0.00 0.00 0.00 0.11 +0.10 57 0 84 0
13FEB26 75.00 P 0.04 0.04 0.04 0.12 +0.09 37 25 149 +25
13FEB26 77.50 P 0.29 0.30 0.13 0.18 -0.07 18 108 662 +44
13FEB26 80.00 P 1.87 1.90 1.69 1.78 +0.10 25 12 211 +1
13FEB26 82.50 P 0.00 0.00 0.00 4.21 +0.21 41 0 0 -24
13FEB26 85.00 P 0.00 0.00 0.00 6.61 +0.11 42 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 9.10 +0.10 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 11.60 +0.10 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 14.10 +0.10 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 16.60 +0.07 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 19.10 +0.07 0 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 21.60 +0.04 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 24.10 +0.06 0 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 26.60 +0.04 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 29.10 +0.04 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 31.60 +0.07 0 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
20FEB26 50.00 P 0.00 0.00 0.00 0.02 +0.01 107 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.03 +0.02 101 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.04 +0.03 94 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.05 +0.04 86 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.06 +0.05 77 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.07 +0.06 69 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.08 +0.07 60 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.09 +0.08 50 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.10 +0.09 41 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.11 +0.10 31 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.12 +0.08 20 0 0 0
20FEB26 77.50 P 0.37 0.37 0.23 0.29 -0.06 12 240 371 +190
20FEB26 80.00 P 1.50 1.50 1.50 1.78 +0.05 14 30 80 +30
20FEB26 82.50 P 0.00 0.00 0.00 4.21 +0.21 23 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 6.61 +0.11 25 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 9.10 +0.10 0 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 11.60 +0.10 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 14.10 +0.10 0 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 16.67 +0.14 62 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 19.17 +0.14 69 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 21.67 +0.11 75 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 24.17 +0.13 82 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 26.67 +0.11 88 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 29.17 +0.11 94 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 31.67 +0.14 99 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 0.02 +0.01 85 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.03 +0.02 80 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.04 +0.03 74 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.05 +0.04 68 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.06 +0.05 61 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.07 +0.06 54 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.08 +0.07 47 0 66 0
26FEB26 67.50 P 0.00 0.00 0.00 0.09 +0.08 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.10 +0.09 32 0 271 0
26FEB26 72.50 P 0.00 0.00 0.00 0.11 +0.08 24 0 595 0
26FEB26 75.00 P 0.08 0.08 0.08 0.12 +0.01 16 7 2,317 -4
26FEB26 77.50 P 0.60 0.60 0.38 0.44 -0.07 12 231 2,937 +151
26FEB26 80.00 P 1.78 1.78 1.76 1.85 -0.06 13 7 5,350 -3
26FEB26 82.50 P 4.30 4.30 4.26 4.21 +0.08 19 6 3,151 -6
26FEB26 85.00 P 6.70 6.70 6.70 6.61 +0.11 21 7 1,053 -134
26FEB26 87.50 P 8.90 9.40 8.90 9.10 +0.10 0 58 470 0
26FEB26 90.00 P 0.00 0.00 0.00 11.60 +0.10 0 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 14.10 +0.10 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.74 +0.21 55 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.23 +0.18 60 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.73 +0.17 66 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.23 +0.18 71 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.73 +0.17 76 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.23 +0.17 81 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.73 +0.19 86 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 34.23 +0.21 91 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.73 +0.18 95 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 39.14 +0.09 89 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 41.73 +0.19 104 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 0.02 +0.01 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 +0.04 39 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 +0.05 35 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.07 +0.06 31 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.08 +0.07 27 0 190 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 +0.08 23 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.10 +0.07 19 0 557 0
30MAR26 72.50 P 0.16 0.17 0.16 0.17 +0.03 16 30 885 +30
30MAR26 75.00 P 0.42 0.45 0.40 0.47 +0.01 15 26 3,750 +22
30MAR26 77.50 P 1.28 1.28 1.04 1.13 -0.07 14 28 6,246 +25
30MAR26 80.00 P 2.45 2.55 2.34 2.49 -0.03 15 5 5,156 0
30MAR26 82.50 P 4.31 4.31 4.31 4.37 -0.06 15 30 4,808 0
30MAR26 85.00 P 0.00 0.00 0.00 6.70 +0.01 17 0 3,841 0
30MAR26 87.50 P 0.00 0.00 0.00 9.11 +0.05 18 0 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 11.60 +0.09 0 0 1,071 -695
30MAR26 92.50 P 0.00 0.00 0.00 14.10 +0.10 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.74 +0.21 34 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.23 +0.18 38 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.73 +0.17 41 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.23 +0.18 44 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.73 +0.17 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.23 +0.17 51 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.73 +0.19 54 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.23 +0.21 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.73 +0.18 59 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.14 +0.09 57 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.73 +0.19 65 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 0.02 +0.01 38 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.05 +0.04 31 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.06 +0.05 28 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.07 +0.06 25 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.08 +0.07 22 0 110 0
29APR26 67.50 P 0.07 0.07 0.07 0.09 +0.05 18 7 271 +7
29APR26 70.00 P 0.00 0.00 0.00 0.13 0.00 16 0 666 0
29APR26 72.50 P 0.27 0.31 0.27 0.33 -0.01 15 16 903 +16
29APR26 75.00 P 0.68 0.70 0.68 0.77 -0.02 15 7 1,882 +7
29APR26 77.50 P 1.47 1.54 1.40 1.57 -0.02 15 47 4,908 +1
29APR26 80.00 P 2.81 2.81 2.71 2.79 -0.07 14 4 1,131 +2
29APR26 82.50 P 0.00 0.00 0.00 4.66 -0.02 15 0 824 0
29APR26 85.00 P 6.97 6.97 6.97 6.89 +0.04 17 5 277 0
29APR26 87.50 P 0.00 0.00 0.00 9.22 +0.08 18 0 5 0
29APR26 90.00 P 0.00 0.00 0.00 11.63 +0.09 19 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 14.10 +0.10 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.74 +0.21 29 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.23 +0.18 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.73 +0.17 34 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.23 +0.18 37 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.73 +0.17 39 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.23 +0.17 42 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.73 +0.19 44 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.23 +0.21 47 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 0.02 +0.01 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.05 +0.04 26 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.06 +0.05 24 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.07 +0.06 21 0 180 0
28MAY26 65.00 P 0.00 0.00 0.00 0.08 +0.06 19 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 0.09 +0.02 16 0 3 0
28MAY26 70.00 P 0.00 0.00 0.00 0.16 -0.04 14 0 6 0
28MAY26 72.50 P 0.41 0.45 0.41 0.44 -0.03 14 4 310 +2
28MAY26 75.00 P 0.91 0.97 0.87 0.95 -0.04 14 58 1,041 +58
28MAY26 77.50 P 1.79 1.81 1.70 1.83 0.00 14 136 1,002 +135
28MAY26 80.00 P 3.23 3.23 3.23 3.23 +0.08 15 4 168 0
28MAY26 82.50 P 5.04 5.04 5.04 4.93 0.00 15 30 680 +30
28MAY26 85.00 P 7.20 7.20 6.97 7.05 +0.06 17 17 299 +17
28MAY26 87.50 P 0.00 0.00 0.00 9.30 +0.07 18 0 109 0
28MAY26 90.00 P 11.30 11.38 11.30 11.67 +0.08 19 50 190 +50
28MAY26 92.50 P 0.00 0.00 0.00 14.11 +0.09 19 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.74 +0.21 26 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.23 +0.18 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.73 +0.17 30 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.23 +0.18 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.73 +0.17 35 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.23 +0.17 37 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.73 +0.19 39 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 0.02 +0.01 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 +0.03 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 +0.04 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 +0.04 19 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.03 16 0 441 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 -0.01 15 0 533 0
29JUN26 67.50 P 0.00 0.00 0.00 0.26 -0.02 14 0 395 0
29JUN26 70.00 P 0.45 0.50 0.45 0.58 -0.02 14 181 3,840 +74
29JUN26 72.50 P 1.00 1.00 0.91 1.13 -0.03 14 206 4,551 +152
29JUN26 75.00 P 1.92 1.92 1.70 1.98 -0.03 14 132 2,618 +132
29JUN26 77.50 P 2.87 3.08 2.87 3.18 -0.01 13 93 3,967 +72
29JUN26 80.00 P 4.43 4.43 4.43 4.71 0.00 13 4 3,558 -2
29JUN26 82.50 P 0.00 0.00 0.00 6.66 -0.04 13 0 2,535 0
29JUN26 85.00 P 0.00 0.00 0.00 9.05 +0.21 15 0 1,365 0
29JUN26 87.50 P 0.00 0.00 0.00 11.35 -0.40 16 0 1,282 0
29JUN26 90.00 P 0.00 0.00 0.00 13.71 -0.19 17 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 15.64 -0.14 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 18.66 +0.63 21 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.50 +0.11 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 22.92 -0.29 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.37 +0.22 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.82 +0.28 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 30.29 +0.32 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.76 +0.42 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 35.23 +0.32 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.71 +0.37 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 40.18 +0.32 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.66 +0.33 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 0.02 +0.01 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.03 18 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 +0.04 17 0 87 0
29SEP26 60.00 P 0.17 0.17 0.16 0.06 +0.04 15 100 218 +100
29SEP26 62.50 P 0.00 0.00 0.00 0.07 0.00 13 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 -0.04 13 0 90 0
29SEP26 67.50 P 0.79 0.79 0.79 0.48 -0.06 14 1 102 +1
29SEP26 70.00 P 1.35 1.35 1.35 1.06 -0.06 15 3 468 0
29SEP26 72.50 P 2.16 2.16 2.16 1.93 -0.05 15 3 763 0
29SEP26 75.00 P 0.00 0.00 0.00 3.13 -0.02 16 0 1,980 0
29SEP26 77.50 P 4.61 4.88 4.61 4.61 +0.02 17 5 1,019 +4
29SEP26 80.00 P 0.00 0.00 0.00 6.34 +0.06 18 0 3,947 0
29SEP26 82.50 P 8.46 8.57 8.46 8.39 +0.24 20 80 1,117 +80
29SEP26 85.00 P 10.05 10.70 10.05 10.28 +0.46 20 11 298 0
29SEP26 87.50 P 12.05 13.50 12.05 12.48 +0.62 21 2 230 0
29SEP26 90.00 P 0.00 0.00 0.00 15.14 +0.50 25 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 17.61 +0.76 27 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 19.81 +0.43 27 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 22.18 +0.36 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.99 +0.85 33 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 26.94 +0.36 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.38 +0.37 32 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.80 +0.38 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.23 +0.42 35 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.67 +0.36 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.12 +0.37 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.57 +0.37 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.03 +0.36 39 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 0.02 +0.01 18 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 +0.02 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 +0.03 16 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 +0.04 14 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 +0.02 13 0 130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.04 11 0 235 0
30DEC26 65.00 P 0.61 0.67 0.59 0.25 -0.07 12 100 583 +90
30DEC26 67.50 P 0.00 0.00 0.00 0.62 -0.08 13 0 311 0
30DEC26 70.00 P 1.70 1.70 1.60 1.24 -0.07 14 1,503 1,912 +1,503
30DEC26 72.50 P 2.52 2.52 2.52 2.17 -0.03 14 5 679 +5
30DEC26 75.00 P 0.00 0.00 0.00 3.39 +0.03 15 0 1,536 0
30DEC26 77.50 P 5.11 5.11 5.11 4.87 +0.09 16 50 1,991 0
30DEC26 80.00 P 0.00 0.00 0.00 6.59 +0.15 17 0 984 0
30DEC26 82.50 P 0.00 0.00 0.00 8.47 +0.19 18 0 643 0
30DEC26 85.00 P 0.00 0.00 0.00 10.28 +0.35 18 0 668 0
30DEC26 87.50 P 12.93 12.93 12.93 12.48 +0.05 19 2 75 +2
30DEC26 90.00 P 0.00 0.00 0.00 15.14 +0.47 22 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 17.61 +0.68 24 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.81 +0.43 24 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 22.18 +0.36 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.99 +0.72 29 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.96 +0.34 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.39 +0.35 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.81 +0.36 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.24 +0.36 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.68 +0.37 32 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.12 +0.35 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.58 +0.38 34 0 2 0
TOTAL PUT 3,716 111,209 +2,190
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$ 7.18
26FEB26 5.00 C 0.00 0.00 0.00 2.20 -0.01 92 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.95 0.00 81 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.70 0.00 70 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.45 +0.01 60 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.20 0.00 50 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.94 -0.01 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.69 -0.01 22 0 8 0
26FEB26 6.75 C 0.00 0.00 0.00 0.46 0.00 25 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.24 -0.01 20 2 53 0
26FEB26 7.25 C 0.15 0.15 0.10 0.11 0.00 22 15 417 +15
26FEB26 7.50 C 0.06 0.06 0.06 0.04 0.00 23 19 704 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 679 0
26FEB26 8.00 C 0.01 0.01 0.01 0.01 0.00 30 4 1,783 -4
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1,933 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 667 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 446 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 365 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 447 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 263 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.23 +0.01 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.98 +0.01 55 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.74 +0.03 51 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.49 +0.02 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.24 +0.01 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.96 -0.02 21 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.73 -0.02 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 -0.01 22 2 117 +2
30MAR26 7.25 C 0.26 0.26 0.26 0.22 -0.01 23 1 220 -1
30MAR26 7.50 C 0.15 0.15 0.15 0.13 -0.01 23 5 467 -5
30MAR26 7.75 C 0.10 0.10 0.10 0.07 -0.01 23 10 539 0
30MAR26 8.00 C 0.06 0.06 0.06 0.04 0.00 24 20 816 +20
30MAR26 8.25 C 0.04 0.04 0.04 0.02 0.00 24 3 440 +3
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 773 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 310 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 649 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 142 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.25 +0.01 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.00 +0.02 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.76 +0.01 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.51 +0.01 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.26 0.00 31 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.00 -0.01 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.78 -0.01 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.60 +0.01 24 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.43 0.00 23 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.30 0.00 23 0 12 0
29APR26 7.50 C 0.00 0.00 0.00 0.20 -0.01 23 0 751 0
29APR26 7.75 C 0.00 0.00 0.00 0.13 0.00 23 0 625 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 0.00 23 0 1,429 0
29APR26 8.25 C 0.09 0.09 0.09 0.05 0.00 24 10 1,138 +10
29APR26 8.50 C 0.05 0.07 0.05 0.03 0.00 24 3 231 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 25 0 185 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 32 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 2.28 +0.03 49 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.03 +0.02 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.78 0.00 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.53 +0.01 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.29 +0.01 29 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.03 -0.02 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.83 -0.02 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.35 -0.02 22 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.26 -0.01 23 0 640 0
28MAY26 7.75 C 0.00 0.00 0.00 0.18 -0.02 23 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 900 0
28MAY26 8.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 0.00 25 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 29 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 2.29 +0.01 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.04 0.00 42 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 1.79 0.00 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 -0.01 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 -0.01 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.04 -0.01 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.84 -0.01 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.68 -0.02 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.52 +0.01 24 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 0.00 24 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.02 23 0 242 0
29JUN26 7.75 C 0.00 0.00 0.00 0.20 -0.01 23 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 444 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.01 23 0 241 0
29JUN26 8.50 C 0.11 0.11 0.11 0.06 -0.01 23 2 560 0
29JUN26 8.75 C 0.10 0.11 0.10 0.04 -0.01 23 3 209 +2
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 826 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 30 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 2.29 +0.01 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.04 0.00 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 +0.01 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 +0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 +0.01 27 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.12 -0.03 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.94 -0.03 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.76 -0.06 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 -0.03 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.52 -0.03 25 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 -0.03 25 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 -0.02 25 0 193 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.02 25 0 159 0
29SEP26 8.25 C 0.24 0.24 0.22 0.22 -0.02 25 17 79 +12
29SEP26 8.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 205 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.02 26 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 25 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 104 0
29SEP26 9.50 C 0.10 0.10 0.10 0.07 -0.01 26 25 167 +25
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 1,256 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 35 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 2.29 +0.01 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.04 0.00 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.80 +0.01 27 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.57 +0.01 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 0.00 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 -0.02 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.02 -0.02 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 -0.02 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.72 -0.02 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.61 -0.02 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 -0.02 24 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 -0.02 24 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 -0.01 24 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.01 24 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 -0.03 24 0 112 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
30DEC26 9.00 C 0.19 0.19 0.19 0.17 -0.01 25 10 339 +10
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 5 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 -0.01 25 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 0.00 25 0 204 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 120 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
TOTAL CALL 151 33,418 +89
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 67 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 24 0 123 0
26FEB26 7.00 P 0.03 0.05 0.03 0.05 -0.01 20 3 562 +2
26FEB26 7.25 P 0.13 0.13 0.13 0.16 -0.01 20 1 1,193 -1
26FEB26 7.50 P 0.32 0.35 0.32 0.35 0.00 23 10 880 -2
26FEB26 7.75 P 0.50 0.63 0.50 0.57 +0.01 0 7 1,246 -3
26FEB26 8.00 P 0.00 0.00 0.00 0.82 +0.01 0 0 482 -187
26FEB26 8.25 P 0.00 0.00 0.00 1.07 +0.01 0 0 19 0
26FEB26 8.50 P 1.29 1.29 1.25 1.32 +0.01 0 2 0 -154
26FEB26 8.75 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.07 0.00 0 0 200 0
26FEB26 9.50 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.32 0.00 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.82 0.00 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.32 0.00 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.82 0.00 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.32 0.00 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.82 0.00 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.32 0.00 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.82 0.00 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 22 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 0.00 22 0 439 0
30MAR26 7.00 P 0.14 0.14 0.14 0.14 -0.01 22 1 1,246 +1
30MAR26 7.25 P 0.23 0.25 0.23 0.26 -0.02 22 11 827 0
30MAR26 7.50 P 0.00 0.00 0.00 0.42 +0.01 22 0 497 0
30MAR26 7.75 P 0.00 0.00 0.00 0.61 -0.02 22 0 1,724 0
30MAR26 8.00 P 0.00 0.00 0.00 0.84 -0.01 24 0 859 0
30MAR26 8.25 P 0.00 0.00 0.00 1.07 +0.01 0 0 393 0
30MAR26 8.50 P 0.00 0.00 0.00 1.32 0.00 0 0 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.57 0.00 0 0 325 -201
30MAR26 9.00 P 0.00 0.00 0.00 1.82 0.00 0 0 177 0
30MAR26 9.25 P 0.00 0.00 0.00 2.07 0.00 0 0 18 -444
30MAR26 9.50 P 0.00 0.00 0.00 2.32 0.00 0 0 158 0
30MAR26 9.75 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.32 0.00 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.82 0.00 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.32 0.00 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.82 0.00 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.32 0.00 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.82 0.00 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.32 0.00 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.82 0.00 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.32 0.00 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.82 0.00 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 11 0
29APR26 6.75 P 0.10 0.10 0.10 0.11 -0.01 22 43 216 0
29APR26 7.00 P 0.00 0.00 0.00 0.20 0.00 22 0 226 0
29APR26 7.25 P 0.00 0.00 0.00 0.32 -0.01 22 0 624 0
29APR26 7.50 P 0.00 0.00 0.00 0.49 0.00 24 0 195 0
29APR26 7.75 P 0.00 0.00 0.00 0.64 -0.01 21 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.86 +0.01 23 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 1.08 0.00 22 0 826 0
29APR26 8.50 P 0.00 0.00 0.00 1.32 0.00 0 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.57 0.00 0 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.32 0.00 0 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 0.09 -0.01 22 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.16 -0.01 23 0 114 0
28MAY26 7.00 P 0.25 0.25 0.25 0.26 0.00 23 3 216 +3
28MAY26 7.25 P 0.00 0.00 0.00 0.39 0.00 24 0 1,435 0
28MAY26 7.50 P 0.00 0.00 0.00 0.54 0.00 24 0 653 0
28MAY26 7.75 P 0.00 0.00 0.00 0.70 0.00 23 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.89 0.00 23 0 900 0
28MAY26 8.25 P 0.00 0.00 0.00 1.11 +0.01 24 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.36 +0.01 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.58 +0.01 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.32 0.00 0 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 0.01 -0.01 22 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 32 0
29JUN26 6.25 P 0.08 0.08 0.08 0.09 -0.01 22 1 60 0
29JUN26 6.50 P 0.13 0.13 0.13 0.16 0.00 22 1 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 -0.01 22 0 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 0.00 22 0 690 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 -0.02 22 0 826 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 -0.02 22 0 311 0
29JUN26 7.75 P 0.00 0.00 0.00 0.83 -0.01 22 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 1.03 0.00 23 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.23 -0.01 22 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.47 +0.01 24 0 248 0
29JUN26 8.75 P 0.00 0.00 0.00 1.69 +0.01 22 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 +0.01 21 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 2.16 0.00 19 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 0.00 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 0.00 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.88 0.00 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.85 -0.01 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.35 0.00 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.84 0.00 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.33 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.83 0.00 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.32 -0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.82 0.00 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.36 +0.04 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.85 +0.03 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 0.03 -0.01 24 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 -0.01 25 0 6 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 0.00 26 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 -0.02 26 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 -0.02 26 0 136 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 -0.02 26 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 -0.02 26 0 259 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 -0.02 26 0 271 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 -0.02 25 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 1.18 -0.02 27 0 233 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 -0.02 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 -0.01 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.82 0.00 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.04 -0.01 30 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 0.00 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 0.00 33 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 0.00 34 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 3.01 +0.01 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.51 +0.01 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.01 +0.01 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.52 +0.01 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.01 0.00 50 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.50 0.00 52 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.99 0.00 54 0 50 0
29SEP26 13.50 P 0.00 0.00 0.00 6.48 0.00 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.97 0.00 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.46 0.00 58 0 10 0
30DEC26 5.00 P 0.03 0.03 0.03 0.04 0.00 25 5 5 +5
30DEC26 5.25 P 0.05 0.05 0.05 0.05 -0.01 23 5 5 +5
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.01 24 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 0.00 25 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 -0.01 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 -0.01 25 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 -0.01 25 0 123 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 -0.01 25 0 306 0
30DEC26 7.25 P 0.00 0.00 0.00 0.73 -0.01 25 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 -0.01 26 0 235 0
30DEC26 7.75 P 0.00 0.00 0.00 1.05 -0.01 26 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.23 -0.01 26 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.43 -0.01 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 -0.01 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 0.00 27 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 0.00 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.30 0.00 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.54 +0.01 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.77 0.00 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.02 +0.01 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.51 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.01 0.00 38 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.52 +0.01 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.02 +0.01 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.50 -0.01 46 0 0 0
TOTAL PUT 93 29,614 -976
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$ 12.89
26FEB26 8.75 C 0.00 0.00 0.00 4.15 +0.22 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.90 +0.22 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.66 +0.23 72 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.41 +0.23 67 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.14 +0.22 0 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.90 +0.23 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.40 +0.23 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.90 +0.23 0 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 1.40 +0.23 0 0 149 0
26FEB26 12.00 C 0.00 0.00 0.00 0.91 +0.20 18 0 143 0
26FEB26 12.50 C 0.43 0.47 0.42 0.50 +0.16 23 35 2,375 -20
26FEB26 13.00 C 0.19 0.19 0.19 0.19 +0.06 21 10 4,726 +10
26FEB26 13.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 408 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 230 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 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 55 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.91 +0.23 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.66 +0.23 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.41 +0.18 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.16 +0.22 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.92 +0.23 66 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.68 +0.24 73 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.42 +0.23 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.17 +0.23 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.92 +0.23 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.67 +0.22 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.42 +0.22 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.17 +0.20 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.92 +0.22 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.68 +0.23 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.43 +0.23 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.18 +0.23 32 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.92 +0.22 0 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.45 +0.23 32 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.96 +0.22 28 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.44 +0.17 16 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 1.06 +0.19 24 0 57 0
30MAR26 12.50 C 0.00 0.00 0.00 0.71 +0.15 25 0 1,095 0
30MAR26 13.00 C 0.00 0.00 0.00 0.45 +0.11 25 0 1,057 0
30MAR26 13.50 C 0.00 0.00 0.00 0.27 +0.08 26 0 315 0
30MAR26 14.00 C 0.00 0.00 0.00 0.14 +0.04 25 0 390 0
30MAR26 14.50 C 0.09 0.09 0.09 0.07 +0.02 25 25 490 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 4 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.19 +0.21 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.94 +0.22 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.70 +0.19 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.45 +0.22 26 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.21 +0.23 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.96 +0.22 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.48 +0.22 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.02 +0.22 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.56 +0.18 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.18 +0.17 25 0 235 0
29APR26 12.50 C 0.00 0.00 0.00 0.84 +0.13 24 0 205 0
29APR26 13.00 C 0.56 0.56 0.56 0.60 +0.12 25 10 128 +10
29APR26 13.50 C 0.00 0.00 0.00 0.41 +0.09 26 0 74 0
29APR26 14.00 C 0.27 0.27 0.27 0.26 +0.06 26 1 108 +1
29APR26 14.50 C 0.00 0.00 0.00 0.16 +0.04 26 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.22 +0.13 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.01 +0.26 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.72 +0.12 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.48 +0.12 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.24 +0.26 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.01 +0.15 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.52 +0.21 25 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.08 +0.22 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.66 +0.19 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.28 +0.17 25 0 510 0
28MAY26 12.50 C 0.93 0.93 0.93 0.97 +0.15 25 1 512 0
28MAY26 13.00 C 0.68 0.68 0.68 0.69 +0.10 24 10 14 +10
28MAY26 13.50 C 0.00 0.00 0.00 0.50 +0.09 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.35 +0.06 25 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.23 +0.04 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.22 +0.22 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.97 +0.20 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.74 +0.23 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.48 +0.20 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.25 +0.16 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.01 +0.23 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.76 +0.16 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.51 +0.15 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.27 +0.22 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.06 +0.20 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.59 +0.21 28 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.14 +0.20 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.75 +0.22 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.38 +0.21 26 0 302 0
29JUN26 12.50 C 0.00 0.00 0.00 1.06 +0.23 26 0 527 0
29JUN26 13.00 C 0.00 0.00 0.00 0.79 +0.20 25 0 200 0
29JUN26 13.50 C 0.00 0.00 0.00 0.57 +0.15 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 +0.11 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.28 +0.09 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.19 +0.07 25 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 +0.04 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.74 +0.23 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.48 +0.20 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.25 +0.16 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.01 +0.23 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.76 +0.16 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.52 +0.16 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.30 +0.23 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.06 +0.20 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.64 +0.23 28 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.21 +0.18 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.83 +0.20 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.48 +0.16 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 1.18 +0.12 25 0 210 0
29SEP26 13.00 C 0.00 0.00 0.00 0.95 +0.11 26 0 29 0
29SEP26 13.50 C 0.73 0.73 0.73 0.76 +0.10 26 2 35 +2
29SEP26 14.00 C 0.00 0.00 0.00 0.60 +0.08 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.48 +0.07 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 +0.06 27 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 +0.05 27 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 +0.04 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 +0.03 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.25 +0.16 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.01 +0.23 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.76 +0.16 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.52 +0.16 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.36 +0.27 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.09 +0.20 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.65 +0.22 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.24 +0.17 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.89 +0.15 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.60 +0.14 25 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.34 +0.12 25 0 47 0
30DEC26 13.00 C 0.00 0.00 0.00 1.12 +0.11 25 0 48 0
30DEC26 13.50 C 0.00 0.00 0.00 0.93 +0.10 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.76 +0.06 25 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.65 +0.09 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 +0.06 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 +0.05 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 +0.04 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 +0.03 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
TOTAL CALL 94 15,858 +13
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 260 0
26FEB26 11.50 P 0.01 0.01 0.01 0.01 0.00 30 14 864 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 591 0
26FEB26 12.50 P 0.10 0.10 0.09 0.09 -0.07 22 171 536 +84
26FEB26 13.00 P 0.32 0.32 0.29 0.29 -0.16 22 20 213 +10
26FEB26 13.50 P 0.00 0.00 0.00 0.67 -0.21 24 0 200 0
26FEB26 14.00 P 0.00 0.00 0.00 1.13 -0.22 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.63 -0.22 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.13 -0.23 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.62 -0.24 48 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.13 -0.22 59 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.63 -0.23 66 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.13 -0.23 73 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.63 -0.23 78 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 526 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 920 0
30MAR26 12.00 P 0.14 0.14 0.14 0.14 -0.04 25 50 527 +50
30MAR26 12.50 P 0.30 0.30 0.28 0.29 -0.08 25 207 658 -159
30MAR26 13.00 P 0.00 0.00 0.00 0.52 -0.13 25 0 196 0
30MAR26 13.50 P 0.00 0.00 0.00 0.85 -0.16 27 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.24 -0.19 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.68 -0.22 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.14 -0.22 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.63 -0.23 33 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.13 -0.22 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.63 -0.23 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.13 -0.23 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.63 -0.23 49 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 0.00 27 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 38 0
29APR26 11.50 P 0.00 0.00 0.00 0.12 -0.03 25 0 105 0
29APR26 12.00 P 0.00 0.00 0.00 0.23 -0.05 25 0 245 0
29APR26 12.50 P 0.40 0.40 0.40 0.40 -0.08 25 15 340 -15
29APR26 13.00 P 0.00 0.00 0.00 0.63 -0.13 25 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 0.96 -0.14 26 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.33 -0.17 27 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.75 -0.18 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.19 -0.21 29 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.65 -0.22 30 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.14 -0.27 32 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.64 -0.22 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.13 -0.23 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.63 -0.23 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 10.50 P 0.07 0.07 0.07 0.05 -0.01 26 5 40 -5
28MAY26 11.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 50 0
28MAY26 11.50 P 0.00 0.00 0.00 0.16 -0.05 24 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.29 -0.07 24 0 540 0
28MAY26 12.50 P 0.00 0.00 0.00 0.47 -0.09 25 0 540 0
28MAY26 13.00 P 0.73 0.73 0.73 0.72 -0.12 25 10 10 +10
28MAY26 13.50 P 0.00 0.00 0.00 1.03 -0.14 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.33 -0.24 24 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.79 -0.18 27 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.22 -0.19 28 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.68 -0.20 29 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.15 -0.26 30 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.64 -0.22 32 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.13 -0.23 33 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.66 -0.21 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 25 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 0.00 24 0 16 0
29JUN26 11.00 P 0.20 0.20 0.20 0.19 0.00 25 15 16 +11
29JUN26 11.50 P 0.33 0.33 0.32 0.31 -0.02 24 37 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.47 -0.04 24 0 300 0
29JUN26 12.50 P 0.00 0.00 0.00 0.69 -0.06 24 0 530 0
29JUN26 13.00 P 0.00 0.00 0.00 0.96 -0.09 24 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.27 -0.09 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.62 -0.12 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.01 -0.15 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.43 -0.16 20 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.86 -0.20 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.32 -0.22 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.79 -0.20 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.26 -0.22 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.76 -0.21 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 30 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 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 -0.04 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.38 -0.06 27 0 133 0
29SEP26 11.50 P 0.00 0.00 0.00 0.55 -0.07 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.75 -0.09 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 0.99 -0.11 27 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.27 -0.13 27 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.61 -0.13 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.96 -0.15 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.35 -0.16 28 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.76 -0.13 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.18 -0.19 29 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.63 -0.20 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.09 -0.20 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.55 -0.21 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.01 -0.24 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.02 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.02 26 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 -0.04 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.68 -0.05 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.89 -0.09 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.14 -0.10 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.42 -0.12 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.74 -0.13 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.08 -0.15 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.45 -0.17 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.85 -0.17 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.27 -0.18 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.70 -0.19 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.15 -0.20 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.62 -0.19 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.09 -0.18 32 0 0 0
TOTAL PUT 544 10,176 -14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 64.40
26FEB26 42.00 C 0.00 0.00 0.00 22.63 -0.68 114 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.63 -0.68 108 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.63 -0.68 103 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.64 -0.82 98 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.65 -0.80 94 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.64 -0.86 88 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.64 -0.74 83 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.66 -0.65 80 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 14.50 -0.82 56 0 85 0
26FEB26 52.50 C 0.00 0.00 0.00 12.16 -0.66 62 0 72 0
26FEB26 55.00 C 10.92 10.92 10.92 9.71 -0.62 53 10 369 0
26FEB26 57.50 C 0.00 0.00 0.00 7.21 -0.55 41 0 523 0
26FEB26 60.00 C 5.86 5.86 4.82 4.56 -0.94 22 64 916 -20
26FEB26 62.50 C 3.60 3.60 3.04 2.54 -0.82 24 137 1,468 -34
26FEB26 65.00 C 2.05 2.05 1.20 1.16 -0.63 26 122 1,568 +40
26FEB26 67.50 C 0.89 0.96 0.54 0.44 -0.37 26 138 1,162 0
26FEB26 70.00 C 0.00 0.00 0.00 0.12 -0.20 26 0 638 0
26FEB26 72.50 C 0.15 0.15 0.15 0.03 -0.07 27 30 446 +16
26FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 54 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 151 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 79 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30MAR26 30.00 C 0.00 0.00 0.00 34.51 -0.85 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 33.70 -0.70 106 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 32.71 -0.75 102 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.70 -0.83 97 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 30.77 -1.03 99 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 29.72 -0.66 90 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 28.73 -0.66 87 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.73 -0.66 83 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.79 -0.78 84 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 25.57 -0.80 57 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 24.63 -0.67 63 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.55 -0.73 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 22.77 -1.00 68 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 21.66 -1.02 57 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 20.92 -0.42 69 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 19.64 -0.83 48 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 18.66 -0.79 47 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 18.10 -0.40 65 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 17.00 -0.44 58 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 15.66 -0.72 39 0 130 0
30MAR26 50.00 C 14.79 14.79 14.71 14.72 -0.74 40 687 1,464 -397
30MAR26 52.50 C 0.00 0.00 0.00 12.16 -0.86 29 0 1,388 0
30MAR26 55.00 C 0.00 0.00 0.00 10.07 -0.54 37 0 830 0
30MAR26 57.50 C 0.00 0.00 0.00 7.78 -0.45 33 0 441 0
30MAR26 60.00 C 0.00 0.00 0.00 5.48 -0.77 28 0 699 0
30MAR26 62.50 C 4.81 4.81 3.94 3.92 -0.55 29 38 1,212 -20
30MAR26 65.00 C 3.32 3.32 3.32 2.49 -0.59 28 20 630 0
30MAR26 67.50 C 0.00 0.00 0.00 1.60 -0.44 29 0 636 0
30MAR26 70.00 C 0.00 0.00 0.00 0.96 -0.35 29 0 509 0
30MAR26 72.50 C 0.96 0.96 0.76 0.53 -0.24 29 31 574 +30
30MAR26 75.00 C 0.00 0.00 0.00 0.28 -0.15 29 0 292 0
30MAR26 77.50 C 0.00 0.00 0.00 0.14 -0.09 29 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 52 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 22.77 -1.00 48 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 22.15 -0.53 61 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.92 -0.55 50 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.97 -0.52 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.66 -1.47 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.10 -0.44 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.20 -0.39 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.21 -0.41 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.11 -0.98 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.32 -1.27 25 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 10.44 -0.54 33 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 8.28 -0.29 31 0 749 0
29APR26 60.00 C 0.00 0.00 0.00 6.10 -0.76 27 0 967 0
29APR26 62.50 C 5.40 5.40 5.02 4.49 -0.72 27 5 368 -4
29APR26 65.00 C 3.82 3.82 3.82 3.23 -0.59 28 17 1,122 0
29APR26 67.50 C 2.63 2.63 2.63 2.29 -0.47 28 3 409 0
29APR26 70.00 C 2.04 2.04 2.04 1.57 -0.39 29 13 208 0
29APR26 72.50 C 0.00 0.00 0.00 1.01 -0.31 28 0 133 0
29APR26 75.00 C 0.00 0.00 0.00 0.63 -0.23 28 0 100 0
29APR26 77.50 C 0.00 0.00 0.00 0.39 -0.15 28 0 6 0
29APR26 80.00 C 0.00 0.00 0.00 0.23 -0.10 28 0 55 0
29APR26 82.50 C 0.00 0.00 0.00 0.13 -0.07 28 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.80 -1.33 28 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.10 -0.57 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.36 -0.36 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.21 -1.00 38 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.11 -0.98 33 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.96 -0.63 34 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.44 -1.12 28 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.68 -0.48 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.54 -0.56 27 0 19 0
28MAY26 62.50 C 0.00 0.00 0.00 4.99 -0.70 27 0 1 0
28MAY26 65.00 C 4.16 4.16 4.16 3.76 -0.56 28 30 43 -30
28MAY26 67.50 C 3.14 3.14 3.14 2.81 -0.46 28 30 120 0
28MAY26 70.00 C 0.00 0.00 0.00 2.02 -0.37 28 0 146 0
28MAY26 72.50 C 0.00 0.00 0.00 1.40 -0.28 28 0 30 0
28MAY26 75.00 C 1.30 1.30 1.21 0.95 -0.21 28 60 120 0
28MAY26 77.50 C 0.89 0.89 0.89 0.63 -0.16 28 30 46 0
28MAY26 80.00 C 0.00 0.00 0.00 0.41 -0.11 28 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.26 -0.08 28 0 150 0
28MAY26 85.00 C 0.00 0.00 0.00 0.16 -0.06 28 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.10 -0.04 28 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 29.72 -0.72 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.73 -1.10 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.73 -0.73 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.79 -1.21 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.57 -1.36 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.31 -0.25 61 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 23.64 -1.45 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 23.43 -0.40 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.33 -0.40 53 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 20.92 -1.04 39 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 20.24 -0.73 46 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 19.27 -0.86 44 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 18.29 -0.38 42 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 17.36 -0.38 41 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 16.21 -1.00 36 0 8 0
29JUN26 50.00 C 16.50 16.50 16.50 15.42 -0.67 38 2 250 -2
29JUN26 52.50 C 0.00 0.00 0.00 12.96 -0.63 32 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 10.44 -1.21 27 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 8.68 -0.86 29 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 6.69 -0.58 27 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 5.37 -0.73 28 0 344 0
29JUN26 65.00 C 4.90 4.90 4.90 3.98 -0.55 27 20 1,903 0
29JUN26 67.50 C 0.00 0.00 0.00 3.04 -0.48 28 0 1,553 0
29JUN26 70.00 C 2.40 2.40 2.40 2.30 -0.38 28 15 395 +15
29JUN26 72.50 C 0.00 0.00 0.00 1.66 -0.31 28 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 1.18 -0.25 28 0 150 0
29JUN26 77.50 C 0.00 0.00 0.00 0.80 -0.19 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.55 -0.15 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.38 -0.10 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.26 -0.07 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 23.74 -1.35 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.43 -0.40 48 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 22.33 -0.40 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.92 -1.04 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.24 -0.73 38 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 19.37 -0.76 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.29 -0.45 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.36 -0.40 34 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 16.21 -1.00 30 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 15.42 -0.67 31 0 43 0
29SEP26 52.50 C 0.00 0.00 0.00 12.96 -0.67 27 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 10.65 -1.00 24 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 8.99 -0.70 26 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 7.36 -0.66 26 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 6.03 -0.60 26 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 4.90 -0.54 26 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 3.95 -0.47 26 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 3.16 -0.39 27 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 2.54 -0.30 27 0 86 0
29SEP26 75.00 C 2.03 2.03 2.03 2.07 -0.24 27 10 52 +8
29SEP26 77.50 C 0.00 0.00 0.00 1.57 -0.27 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.22 -0.21 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.93 -0.18 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.71 -0.16 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.55 -0.11 27 0 0 0
29SEP26 90.00 C 0.51 0.61 0.51 0.41 -0.10 27 5 5 +5
30DEC26 42.00 C 0.00 0.00 0.00 23.43 -0.40 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.33 -0.40 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.92 -1.04 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.24 -0.73 33 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.37 -0.76 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.29 -0.45 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.36 -0.40 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.21 -1.00 26 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 15.42 -0.67 26 0 226 0
30DEC26 52.50 C 0.00 0.00 0.00 13.05 -0.74 24 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 11.22 -0.58 24 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 9.40 -0.69 24 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 7.94 -0.67 24 0 33 0
30DEC26 62.50 C 0.00 0.00 0.00 6.67 -0.63 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 5.57 -0.57 24 0 848 0
30DEC26 67.50 C 0.00 0.00 0.00 4.62 -0.50 25 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 3.79 -0.44 25 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 3.14 -0.36 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.63 -0.25 25 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 2.15 -0.28 25 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.66 -0.30 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.34 -0.24 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.06 -0.20 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.83 -0.19 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.66 -0.14 25 0 0 0
TOTAL CALL 1,517 33,661 -393
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 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 65 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 54 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 47 0 348 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 570 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 935 0
26FEB26 57.50 P 0.10 0.10 0.10 0.03 -0.01 27 5 738 0
26FEB26 60.00 P 0.20 0.20 0.20 0.17 -0.01 27 30 2,206 0
26FEB26 62.50 P 0.46 0.72 0.45 0.66 +0.04 27 73 1,456 +73
26FEB26 65.00 P 1.20 1.56 1.20 1.77 +0.23 27 145 1,428 +48
26FEB26 67.50 P 2.60 3.35 2.60 3.57 +0.52 29 220 178 +22
26FEB26 70.00 P 4.79 4.97 4.79 5.67 +0.56 26 60 49 +18
26FEB26 72.50 P 0.00 0.00 0.00 8.10 +0.80 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.60 +0.63 0 0 0 -33
26FEB26 77.50 P 0.00 0.00 0.00 13.10 +0.65 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.60 +0.67 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.10 +0.70 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.60 +0.38 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.10 +0.85 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.60 +0.85 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 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 67 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 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 56 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 51 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 241 0
30MAR26 46.00 P 0.07 0.07 0.07 0.01 0.00 36 12 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 333 0
30MAR26 50.00 P 0.14 0.14 0.14 0.02 0.00 30 36 1,209 -36
30MAR26 52.50 P 0.19 0.19 0.19 0.06 0.00 29 3 918 0
30MAR26 55.00 P 0.29 0.32 0.29 0.18 +0.01 29 136 709 -75
30MAR26 57.50 P 0.47 0.56 0.47 0.46 +0.04 29 43 587 +43
30MAR26 60.00 P 1.00 1.00 1.00 0.98 +0.10 29 4 428 0
30MAR26 62.50 P 1.51 1.80 1.51 1.80 +0.17 29 20 318 +10
30MAR26 65.00 P 2.94 3.02 2.94 3.02 +0.30 30 45 281 +35
30MAR26 67.50 P 4.29 4.35 4.29 4.61 +0.48 30 39 503 0
30MAR26 70.00 P 5.67 5.67 5.67 6.33 +0.39 29 30 134 +30
30MAR26 72.50 P 0.00 0.00 0.00 8.41 +0.38 28 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.04 +0.75 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.12 +0.67 29 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.60 +0.67 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.10 +0.70 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.60 +0.38 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.10 +0.85 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.60 +0.85 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 0.00 29 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 0.00 28 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 0.00 29 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.07 0.00 28 0 35 0
29APR26 52.50 P 0.00 0.00 0.00 0.19 +0.02 28 0 145 0
29APR26 55.00 P 0.00 0.00 0.00 0.41 +0.02 28 0 203 0
29APR26 57.50 P 0.00 0.00 0.00 0.83 +0.06 28 0 633 0
29APR26 60.00 P 0.00 0.00 0.00 1.48 +0.13 29 0 684 0
29APR26 62.50 P 0.00 0.00 0.00 2.36 +0.19 28 0 338 0
29APR26 65.00 P 2.99 2.99 2.99 3.60 +0.30 29 16 598 -16
29APR26 67.50 P 0.00 0.00 0.00 5.16 +0.44 29 0 295 0
29APR26 70.00 P 0.00 0.00 0.00 6.59 +0.15 26 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.77 +0.59 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.04 +0.75 30 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.22 +0.73 28 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.63 +0.70 28 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.10 +0.70 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.60 +0.38 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.10 +0.85 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.60 +0.85 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 0.24 +0.03 28 0 60 0
28MAY26 52.50 P 0.60 0.60 0.60 0.49 +0.05 28 30 33 -30
28MAY26 55.00 P 0.84 0.96 0.84 0.91 +0.09 28 8 4 0
28MAY26 57.50 P 0.00 0.00 0.00 1.54 +0.15 28 0 54 0
28MAY26 60.00 P 2.12 2.12 2.12 2.37 +0.19 28 30 84 +18
28MAY26 62.50 P 0.00 0.00 0.00 3.46 +0.26 28 0 96 0
28MAY26 65.00 P 0.00 0.00 0.00 4.85 +0.40 28 0 74 0
28MAY26 67.50 P 0.00 0.00 0.00 6.51 +0.51 29 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 7.99 +0.19 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.17 +0.86 27 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.60 +1.13 31 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.15 +0.43 17 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.34 +1.41 35 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.63 +1.58 36 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.85 +1.43 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.28 +1.39 35 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.38 +1.16 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 39.00 P 0.10 0.10 0.10 0.01 0.00 29 4 58 +4
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 28 0 13 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 171 0
29JUN26 45.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.24 +0.03 28 0 143 0
29JUN26 49.00 P 0.00 0.00 0.00 0.31 +0.03 28 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.41 +0.05 28 0 243 0
29JUN26 52.50 P 0.00 0.00 0.00 0.74 +0.07 28 0 86 0
29JUN26 55.00 P 0.00 0.00 0.00 1.25 +0.13 28 0 98 0
29JUN26 57.50 P 0.00 0.00 0.00 1.91 +0.14 28 0 102 0
29JUN26 60.00 P 2.70 2.79 2.70 2.78 +0.17 28 61 214 +61
29JUN26 62.50 P 0.00 0.00 0.00 3.97 +0.31 28 0 54 0
29JUN26 65.00 P 0.00 0.00 0.00 5.39 +0.41 29 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 7.05 +0.48 29 0 230 0
29JUN26 70.00 P 0.00 0.00 0.00 8.91 +0.54 30 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 10.89 +0.63 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.02 +0.80 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.81 +0.69 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.34 +1.00 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.63 +1.00 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.85 +0.88 30 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.28 +0.92 31 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.60 +0.83 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 0.00 27 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 0.00 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.28 +0.02 27 0 29 0
29SEP26 46.00 P 0.00 0.00 0.00 0.35 +0.02 27 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.45 +0.03 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.55 +0.03 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.69 +0.05 27 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.84 +0.06 27 0 49 0
29SEP26 52.50 P 0.00 0.00 0.00 1.31 +0.08 27 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 1.95 +0.12 27 0 271 0
29SEP26 57.50 P 0.00 0.00 0.00 2.77 +0.16 28 0 66 0
29SEP26 60.00 P 0.00 0.00 0.00 3.78 +0.21 28 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 5.00 +0.27 28 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 6.40 +0.33 28 0 85 0
29SEP26 67.50 P 0.00 0.00 0.00 7.99 +0.41 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.74 +0.49 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.63 +0.55 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 13.64 +0.58 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.32 +0.62 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.49 +0.67 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.72 +0.71 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.02 +0.74 27 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.37 +0.78 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.74 +0.79 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.40 +0.02 25 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.50 +0.02 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.60 +0.04 25 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 0.74 +0.03 25 0 851 0
30DEC26 49.00 P 0.99 0.99 0.99 0.88 +0.03 25 30 33 +30
30DEC26 50.00 P 0.00 0.00 0.00 1.06 +0.05 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.59 +0.08 25 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 2.28 +0.12 25 0 82 0
30DEC26 57.50 P 2.96 2.96 2.96 3.13 +0.16 26 1 15 -1
30DEC26 60.00 P 0.00 0.00 0.00 4.15 +0.19 26 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 5.36 +0.23 26 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.76 +0.30 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.32 +0.37 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 10.03 +0.46 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.87 +0.47 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.87 +0.54 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.97 +0.61 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.62 +0.62 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.83 +0.67 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.10 +0.71 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.42 +0.74 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.79 +0.78 25 0 0 0
TOTAL PUT 1,081 25,133 +201
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 46.72
26FEB26 29.00 C 0.00 0.00 0.00 17.76 +0.10 80 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 16.76 +0.10 72 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 15.76 +0.10 64 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 14.76 +0.10 52 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.76 +0.10 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 12.76 +0.10 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 11.76 +0.09 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.76 +0.09 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.72 +0.05 0 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 8.72 +0.05 0 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 7.74 +0.07 0 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 6.75 +0.08 0 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 5.74 +0.06 0 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 4.76 +0.08 0 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 3.78 +0.07 17 0 120 0
26FEB26 44.00 C 0.00 0.00 0.00 2.82 +0.12 18 0 146 0
26FEB26 45.00 C 1.80 1.95 1.74 1.94 +0.05 19 83 246 -27
26FEB26 46.00 C 1.30 1.30 1.29 1.22 0.00 19 5 230 0
26FEB26 47.00 C 0.70 0.72 0.68 0.69 -0.02 20 51 550 +32
26FEB26 48.00 C 0.32 0.38 0.32 0.37 -0.02 21 41 301 +10
26FEB26 49.00 C 0.22 0.22 0.22 0.16 -0.02 21 20 431 0
26FEB26 50.00 C 0.12 0.12 0.12 0.06 -0.02 20 2 110 +2
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.79 +0.09 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.80 +0.10 71 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.80 +0.10 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.81 +0.10 68 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.81 +0.10 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.81 +0.10 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.82 +0.10 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.82 +0.10 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.02 +0.29 83 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 17.84 +0.11 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.96 +0.23 68 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 15.84 +0.10 41 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.84 +0.10 33 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.85 +0.19 37 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 12.85 +0.19 31 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 11.81 +0.14 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 10.87 +0.20 31 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 9.86 +0.09 23 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.89 +0.19 27 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 7.88 +0.14 22 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 6.93 +0.16 24 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 6.00 -0.10 25 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 5.08 +0.18 24 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 4.22 -0.12 24 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 3.43 +0.08 24 0 156 0
30MAR26 45.00 C 0.00 0.00 0.00 2.73 +0.05 24 0 237 0
30MAR26 46.00 C 2.13 2.13 2.13 2.14 +0.04 24 10 136 0
30MAR26 47.00 C 1.63 1.63 1.63 1.65 +0.04 25 15 107 0
30MAR26 48.00 C 1.27 1.27 1.27 1.26 +0.03 25 2 97 0
30MAR26 49.00 C 0.00 0.00 0.00 0.92 -0.02 25 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.65 -0.02 25 0 37 0
30MAR26 52.50 C 0.00 0.00 0.00 0.24 -0.02 25 0 52 0
30MAR26 55.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 34 0
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 27 0 43 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 16.96 +0.16 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.91 +0.10 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.91 +0.09 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.92 +0.10 24 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.93 +0.10 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.94 +0.10 25 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.95 +0.09 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.97 +0.16 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.04 +0.16 26 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.88 +0.01 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.33 +0.36 30 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.21 +0.11 23 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.37 +0.14 24 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.56 -0.12 23 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 3.82 +0.11 23 0 76 0
29APR26 45.00 C 3.04 3.04 3.04 3.16 +0.07 23 7 66 +7
29APR26 46.00 C 0.00 0.00 0.00 2.58 +0.06 23 0 90 0
29APR26 47.00 C 2.03 2.03 1.96 2.09 +0.05 24 22 222 +13
29APR26 48.00 C 1.66 1.66 1.66 1.68 +0.04 24 4 66 +4
29APR26 49.00 C 1.33 1.33 1.33 1.32 0.00 24 10 72 +10
29APR26 50.00 C 0.00 0.00 0.00 1.01 -0.02 24 0 1 0
29APR26 52.50 C 0.00 0.00 0.00 0.48 -0.02 24 0 15 0
29APR26 55.00 C 0.40 0.40 0.40 0.21 -0.01 24 23 97 -23
29APR26 57.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 0.00 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 11.04 +0.09 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.28 0.00 33 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.20 +0.08 27 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.25 +0.28 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.50 +0.46 28 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.34 +0.12 22 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.58 +0.15 23 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.75 +0.07 22 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.07 +0.12 23 0 65 0
28MAY26 45.00 C 0.00 0.00 0.00 3.42 +0.08 23 0 80 0
28MAY26 46.00 C 0.00 0.00 0.00 2.84 +0.06 23 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 2.38 +0.05 23 0 40 0
28MAY26 48.00 C 0.00 0.00 0.00 1.97 +0.04 24 0 58 0
28MAY26 49.00 C 0.00 0.00 0.00 1.61 +0.02 24 0 53 0
28MAY26 50.00 C 0.00 0.00 0.00 1.28 +0.02 24 0 58 0
28MAY26 52.50 C 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 1 0
28MAY26 57.50 C 0.00 0.00 0.00 0.16 0.00 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 23.91 +0.10 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.92 +0.10 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.92 +0.09 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.93 +0.10 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.94 +0.10 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.02 +0.17 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.96 +0.10 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.96 +0.09 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.97 +0.09 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 14.98 +0.10 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.99 +0.09 21 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.00 +0.09 21 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.02 +0.09 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.05 +0.10 24 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.28 0.00 31 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.20 +0.08 26 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 8.25 +0.28 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.50 +0.38 27 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.34 +0.12 21 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.58 +0.13 22 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 5.03 +0.32 25 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.13 +0.10 23 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.50 +0.07 23 0 11 0
29JUN26 46.00 C 0.00 0.00 0.00 2.95 +0.05 23 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.47 +0.05 23 0 15 0
29JUN26 48.00 C 2.03 2.03 2.03 2.07 +0.04 24 8 34 0
29JUN26 49.00 C 0.00 0.00 0.00 1.72 +0.01 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.39 -0.02 24 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 0.78 -0.02 23 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.42 -0.02 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.94 +0.10 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.02 +0.17 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.96 +0.10 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.96 +0.09 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.97 +0.09 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.98 +0.09 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.99 +0.09 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.01 +0.09 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.04 +0.09 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.08 +0.08 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.28 0.00 27 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 9.23 +0.08 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.35 +0.07 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.50 +0.24 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.72 +0.06 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.81 +0.08 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.30 +0.06 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.52 +0.04 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.97 +0.06 22 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.46 +0.04 22 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.00 +0.04 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.61 +0.04 23 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.28 +0.04 23 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.01 +0.06 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.37 +0.02 23 0 67 0
29SEP26 55.00 C 0.00 0.00 0.00 0.90 +0.01 23 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 +0.01 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.37 +0.01 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.96 +0.09 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.97 +0.09 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.98 +0.09 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.00 +0.09 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.03 +0.09 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.07 +0.08 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.13 +0.08 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.28 0.00 23 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.34 +0.19 22 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.35 +0.07 20 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.71 +0.05 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.97 +0.03 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.09 +0.03 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.64 +0.03 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.90 +0.02 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.37 +0.02 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.89 0.00 21 0 17 0
30DEC26 47.00 C 3.44 3.44 3.20 3.45 +0.01 21 2 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.06 +0.01 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.71 +0.02 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.42 +0.01 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.80 -0.01 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.26 -0.01 22 0 29 0
30DEC26 57.50 C 0.00 0.00 0.00 0.87 -0.01 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.59 -0.01 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
TOTAL CALL 305 5,817 +28
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 44 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 111 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 89 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 148 0
26FEB26 44.00 P 0.11 0.11 0.11 0.08 -0.03 21 1 140 +1
26FEB26 45.00 P 0.20 0.20 0.20 0.21 -0.07 20 5 175 -5
26FEB26 46.00 P 0.00 0.00 0.00 0.48 -0.11 20 0 321 0
26FEB26 47.00 P 0.96 0.96 0.96 0.96 -0.12 21 30 148 +30
26FEB26 48.00 P 1.77 1.80 1.67 1.63 -0.13 22 86 91 +56
26FEB26 49.00 P 0.00 0.00 0.00 2.46 -0.13 23 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 3.40 -0.12 27 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 5.78 -0.10 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 8.28 -0.10 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.78 -0.10 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.28 -0.10 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.78 -0.10 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.28 -0.10 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 35.00 P 0.05 0.05 0.05 0.01 0.00 32 1 181 -1
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 0.00 27 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 26 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 112 0
30MAR26 42.00 P 0.00 0.00 0.00 0.23 -0.04 25 0 198 0
30MAR26 43.00 P 0.00 0.00 0.00 0.39 -0.05 25 0 118 0
30MAR26 44.00 P 0.59 0.59 0.59 0.58 -0.10 24 2 58 0
30MAR26 45.00 P 0.92 0.92 0.92 0.88 -0.11 24 3 82 +3
30MAR26 46.00 P 0.00 0.00 0.00 1.27 -0.14 24 0 69 0
30MAR26 47.00 P 0.00 0.00 0.00 1.78 -0.16 25 0 58 0
30MAR26 48.00 P 2.41 2.43 2.39 2.40 -0.14 25 25 30 +15
30MAR26 49.00 P 0.00 0.00 0.00 3.11 -0.12 26 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 3.88 -0.12 27 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 6.07 -0.12 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.28 -0.36 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.78 -0.10 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.28 -0.10 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.78 -0.10 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.28 -0.10 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 35 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 30 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.27 -0.04 24 0 56 0
29APR26 42.00 P 0.00 0.00 0.00 0.42 -0.05 24 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.59 -0.08 23 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 0.85 -0.10 23 0 191 0
29APR26 45.00 P 0.00 0.00 0.00 1.19 -0.11 23 0 55 0
29APR26 46.00 P 1.62 1.62 1.62 1.61 -0.12 24 4 75 +4
29APR26 47.00 P 0.00 0.00 0.00 2.12 -0.14 24 0 6 0
29APR26 48.00 P 2.74 2.74 2.74 2.72 -0.14 24 15 15 +15
29APR26 49.00 P 0.00 0.00 0.00 3.34 -0.01 24 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 3.89 -0.18 22 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 6.22 -0.11 27 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.57 -0.07 31 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.90 -0.21 32 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.28 -0.10 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.78 -0.10 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.28 -0.10 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.45 -0.02 24 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.63 -0.04 24 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.86 -0.07 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.15 -0.10 23 0 24 0
28MAY26 44.00 P 0.00 0.00 0.00 1.53 -0.10 23 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 1.96 -0.13 23 0 50 0
28MAY26 46.00 P 0.00 0.00 0.00 2.49 -0.13 23 0 28 0
28MAY26 47.00 P 0.00 0.00 0.00 3.08 -0.15 24 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.75 -0.14 24 0 13 0
28MAY26 49.00 P 0.00 0.00 0.00 4.26 -0.34 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.99 -0.37 22 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.25 -0.14 24 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.47 -0.34 25 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.44 -0.56 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.63 +0.18 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.11 +0.55 42 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.15 -0.19 28 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 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 25 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 24 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.30 -0.03 24 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.42 -0.04 23 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.58 -0.05 23 0 43 0
29JUN26 41.00 P 0.00 0.00 0.00 0.80 -0.06 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.06 -0.07 23 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.38 -0.10 23 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 1.75 -0.13 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.22 -0.14 23 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 2.75 -0.15 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.36 -0.16 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.08 -0.11 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 4.50 -0.40 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.48 -0.16 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.57 -0.07 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.49 -0.41 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.14 +0.14 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.63 -0.01 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.11 +0.07 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.27 -0.19 32 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 0.01 -0.01 22 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 0.00 23 0 98 0
29SEP26 35.00 P 0.27 0.27 0.27 0.24 -0.01 23 2 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.45 -0.03 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.61 -0.02 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.77 -0.05 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.00 -0.07 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.27 -0.07 23 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 1.58 -0.10 23 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 1.94 -0.12 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.37 -0.13 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.86 -0.13 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.40 -0.14 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.01 -0.11 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.65 -0.11 24 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 5.30 -0.12 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.04 -0.10 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.77 -0.08 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.85 -0.08 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.14 -0.01 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.63 -0.01 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.11 +0.07 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.27 -0.19 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.25 -0.02 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.34 -0.02 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.46 -0.04 22 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.60 -0.03 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.77 -0.04 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.98 -0.07 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.21 -0.08 21 0 0 0
30DEC26 41.00 P 1.55 1.55 1.55 1.50 -0.10 21 2 8 -1
30DEC26 42.00 P 0.00 0.00 0.00 1.85 -0.11 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.22 -0.14 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.68 -0.13 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.19 -0.10 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.71 -0.11 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.30 -0.10 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.93 -0.10 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.41 -0.10 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.09 -0.11 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.93 -0.11 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.96 -0.11 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.14 -0.10 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.63 -0.01 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.11 +0.07 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.27 -0.19 24 0 0 0
TOTAL PUT 176 4,721 +117
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$ 35.52
26FEB26 16.50 C 0.00 0.00 0.00 19.04 +0.48 0 0 220 0
26FEB26 17.00 C 0.00 0.00 0.00 18.54 +0.34 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 18.04 +0.48 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 17.87 +0.81 216 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 17.10 +0.54 151 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 16.59 +0.52 141 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 16.07 +0.50 125 0 88 0
26FEB26 20.00 C 0.00 0.00 0.00 15.78 +0.71 174 0 580 0
26FEB26 21.00 C 0.00 0.00 0.00 14.55 +0.34 90 0 170 0
26FEB26 22.00 C 0.00 0.00 0.00 13.59 +0.52 109 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 12.82 +0.75 142 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 11.66 +0.59 108 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 10.55 +0.48 0 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 9.55 +0.48 0 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 8.56 +0.48 52 0 648 0
26FEB26 28.00 C 0.00 0.00 0.00 7.56 +0.48 45 0 1,176 0
26FEB26 29.00 C 0.00 0.00 0.00 6.71 +0.61 67 0 2,016 0
26FEB26 30.00 C 0.00 0.00 0.00 5.60 +0.41 44 0 2,133 0
26FEB26 31.00 C 4.41 4.41 4.41 4.79 +0.45 56 15 818 0
26FEB26 32.00 C 3.40 3.40 3.39 3.75 +0.49 43 90 931 +32
26FEB26 33.00 C 2.55 2.55 2.55 2.88 +0.29 41 1 1,102 0
26FEB26 34.00 C 1.91 2.09 1.87 2.11 +0.21 40 1,534 3,001 +1,512
26FEB26 35.00 C 1.45 1.55 1.35 1.50 +0.09 40 161 3,434 +5
26FEB26 36.00 C 0.99 1.07 0.84 1.02 +0.06 41 440 1,562 +219
26FEB26 37.00 C 0.68 0.72 0.59 0.68 +0.03 41 253 1,497 +90
26FEB26 38.00 C 0.47 0.47 0.40 0.46 +0.02 43 473 1,581 +141
26FEB26 39.00 C 0.26 0.32 0.26 0.30 +0.01 44 127 1,083 +96
26FEB26 40.00 C 0.17 0.21 0.17 0.20 +0.02 46 48 1,776 +48
26FEB26 41.00 C 0.13 0.13 0.13 0.14 +0.03 48 3 295 0
26FEB26 42.00 C 0.09 0.09 0.09 0.09 +0.02 49 45 167 0
26FEB26 43.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 248 0
26FEB26 44.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 238 0
26FEB26 45.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 696 0
26FEB26 46.00 C 0.01 0.01 0.01 0.02 +0.01 54 115 384 +115
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 430 0
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 27.37 +0.55 190 0 815 0
30MAR26 8.50 C 0.00 0.00 0.00 27.10 +0.45 177 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.93 +0.29 201 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.53 +0.42 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.30 +0.20 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.06 +0.48 126 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.83 +0.50 147 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.61 +0.41 159 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.25 +0.67 189 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.56 +0.48 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.06 +0.48 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.76 +0.54 170 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.07 +0.50 98 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 22.54 +0.22 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 22.10 +0.51 114 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.57 +0.48 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 21.19 +0.60 130 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 20.68 +0.58 123 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 20.19 +0.59 121 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 19.58 +0.48 65 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 19.10 +0.53 87 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 18.58 +0.19 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 18.09 +0.52 70 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 17.87 +0.61 121 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 17.19 +0.58 95 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 16.77 +0.66 102 0 123 0
30MAR26 19.50 C 0.00 0.00 0.00 16.28 +0.67 99 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 15.78 +0.66 96 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 14.59 +0.38 0 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 13.60 +0.11 0 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 12.82 +0.32 78 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 11.82 +0.67 71 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 10.64 +0.18 45 0 9,237 0
30MAR26 26.00 C 0.00 0.00 0.00 9.72 +0.44 51 0 1,532 0
30MAR26 27.00 C 0.00 0.00 0.00 8.67 +0.59 40 0 2,544 0
30MAR26 28.00 C 7.68 7.68 7.68 7.96 +0.83 54 2 4,633 -2
30MAR26 29.00 C 0.00 0.00 0.00 7.02 +0.65 51 0 832 0
30MAR26 30.00 C 5.87 5.87 5.70 5.98 +0.35 43 120 3,810 +96
30MAR26 31.00 C 4.94 4.94 4.94 5.16 +0.31 43 15 1,851 +15
30MAR26 32.00 C 0.00 0.00 0.00 4.41 +0.30 43 0 1,575 0
30MAR26 33.00 C 0.00 0.00 0.00 3.59 +0.15 40 0 490 0
30MAR26 34.00 C 2.86 2.86 2.86 3.16 +0.30 44 4 781 -4
30MAR26 35.00 C 2.45 2.53 2.30 2.48 +0.15 42 167 10,076 +23
30MAR26 36.00 C 1.99 2.04 1.84 2.04 +0.09 42 147 2,437 +20
30MAR26 37.00 C 1.60 1.69 1.60 1.68 +0.12 43 72 1,124 -38
30MAR26 38.00 C 1.18 1.33 1.18 1.33 +0.06 43 46 2,184 -45
30MAR26 39.00 C 0.00 0.00 0.00 1.08 +0.06 44 0 430 0
30MAR26 40.00 C 0.83 0.83 0.78 0.87 +0.04 45 105 1,050 +100
30MAR26 41.00 C 0.73 0.73 0.73 0.70 +0.02 45 20 395 +20
30MAR26 42.00 C 0.58 0.59 0.58 0.57 +0.01 46 25 370 +1
30MAR26 43.00 C 0.44 0.44 0.44 0.47 +0.02 47 10 107 0
30MAR26 44.00 C 0.36 0.36 0.36 0.39 +0.02 48 115 133 +66
30MAR26 45.00 C 0.30 0.30 0.30 0.31 +0.01 48 45 181 +36
30MAR26 46.00 C 0.00 0.00 0.00 0.25 +0.01 49 0 18 0
30MAR26 47.00 C 0.00 0.00 0.00 0.20 +0.01 49 0 15 0
30MAR26 48.00 C 0.20 0.20 0.20 0.17 +0.01 50 2 55 0
29APR26 17.50 C 0.00 0.00 0.00 18.36 +0.55 94 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 17.87 +0.43 92 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 17.19 +0.23 69 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 16.77 +0.65 76 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 16.30 +0.64 76 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 15.79 +0.62 72 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.92 +0.71 76 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.62 +0.13 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.82 +0.32 58 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.82 +0.56 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.93 +0.47 54 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 9.87 +0.49 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.93 +0.19 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.08 +0.55 45 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 7.02 +0.12 38 0 35 0
29APR26 30.00 C 0.00 0.00 0.00 6.35 +0.24 42 0 1,125 0
29APR26 31.00 C 0.00 0.00 0.00 5.38 -0.07 37 0 149 0
29APR26 32.00 C 4.77 4.77 4.77 4.71 +0.12 38 15 606 +15
29APR26 33.00 C 4.21 4.24 4.04 4.26 +0.29 42 5 73 +1
29APR26 34.00 C 0.00 0.00 0.00 3.71 +0.35 43 0 178 0
29APR26 35.00 C 2.91 2.93 2.91 3.12 +0.21 42 30 1,610 0
29APR26 36.00 C 0.00 0.00 0.00 2.67 +0.17 42 0 182 0
29APR26 37.00 C 2.21 2.21 2.19 2.28 +0.15 43 38 243 -38
29APR26 38.00 C 1.91 1.97 1.91 1.93 +0.11 43 21 401 +15
29APR26 39.00 C 0.00 0.00 0.00 1.64 +0.09 43 0 481 0
29APR26 40.00 C 1.37 1.43 1.37 1.39 +0.07 44 15 344 +14
29APR26 41.00 C 0.00 0.00 0.00 1.19 +0.06 44 0 377 0
29APR26 42.00 C 0.00 0.00 0.00 1.01 +0.05 45 0 71 0
29APR26 43.00 C 0.00 0.00 0.00 0.84 +0.03 45 0 41 0
29APR26 44.00 C 0.00 0.00 0.00 0.71 +0.02 45 0 43 0
29APR26 45.00 C 0.00 0.00 0.00 0.59 +0.01 45 0 174 0
29APR26 46.00 C 0.00 0.00 0.00 0.49 0.00 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.41 0.00 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.34 -0.01 46 0 46 0
28MAY26 21.00 C 0.00 0.00 0.00 14.92 +0.58 62 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.68 +0.19 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.82 +0.32 46 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.82 +0.13 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.93 +0.20 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.87 +0.07 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.99 +0.25 38 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.08 +0.40 36 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.52 +0.55 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.64 +0.37 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.07 +0.50 43 0 10 0
28MAY26 32.00 C 0.00 0.00 0.00 5.14 +0.09 39 0 10 0
28MAY26 33.00 C 0.00 0.00 0.00 4.60 +0.22 40 0 45 0
28MAY26 34.00 C 0.00 0.00 0.00 4.11 +0.26 41 0 300 0
28MAY26 35.00 C 3.54 3.54 3.54 3.57 +0.20 41 26 226 -5
28MAY26 36.00 C 2.87 3.14 2.87 3.11 +0.18 41 50 73 -1
28MAY26 37.00 C 2.65 2.75 2.65 2.73 +0.16 42 17 94 +15
28MAY26 38.00 C 0.00 0.00 0.00 2.39 +0.15 42 0 31 0
28MAY26 39.00 C 2.10 2.10 2.10 2.07 +0.10 42 2 17 +2
28MAY26 40.00 C 1.84 1.84 1.84 1.82 +0.10 43 15 59 0
28MAY26 41.00 C 1.51 1.61 1.51 1.59 +0.09 43 26 62 +22
28MAY26 42.00 C 1.35 1.41 1.31 1.40 +0.10 44 57 70 +53
28MAY26 43.00 C 0.00 0.00 0.00 1.23 +0.11 44 0 8 0
28MAY26 44.00 C 0.00 0.00 0.00 1.08 +0.11 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.95 +0.12 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.84 +0.12 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.74 +0.13 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.66 +0.13 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.76 +0.56 108 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.34 +0.68 113 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.65 +0.43 73 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.30 +0.46 100 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.76 +0.53 91 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.15 +0.30 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.88 +0.56 96 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.30 +0.71 85 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.86 +0.52 87 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 21.32 +0.73 80 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.70 +0.44 57 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.29 +0.41 70 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 19.88 +0.46 76 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.26 +0.41 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.84 +0.45 66 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 18.36 +0.55 65 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 17.87 +0.43 63 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 17.19 +0.23 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 16.77 +0.34 48 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 16.30 +0.64 49 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 15.95 +0.70 58 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 14.92 +0.58 52 0 38 0
29JUN26 22.00 C 0.00 0.00 0.00 13.88 +0.39 45 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 12.82 +0.31 36 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 12.07 +0.38 46 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 11.08 +0.35 42 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 10.37 +0.57 46 0 138 0
29JUN26 27.00 C 9.45 9.45 9.31 9.48 +0.54 44 3 2,034 0
29JUN26 28.00 C 8.45 8.45 8.15 8.63 +0.42 43 2 2,343 0
29JUN26 29.00 C 7.80 7.80 7.80 7.88 +0.28 43 1 111 0
29JUN26 30.00 C 6.99 6.99 6.75 7.23 +0.35 44 2 4,884 0
29JUN26 31.00 C 0.00 0.00 0.00 6.55 +0.71 44 0 144 0
29JUN26 32.00 C 0.00 0.00 0.00 5.78 +0.26 42 0 225 0
29JUN26 33.00 C 0.00 0.00 0.00 5.00 +0.18 40 0 455 0
29JUN26 34.00 C 0.00 0.00 0.00 4.51 +0.21 41 0 707 0
29JUN26 35.00 C 3.91 3.91 3.91 3.99 +0.19 40 15 1,925 +15
29JUN26 36.00 C 3.36 3.36 3.36 3.56 +0.18 41 15 1,334 +15
29JUN26 37.00 C 3.18 3.18 3.15 3.16 +0.10 41 24 592 0
29JUN26 38.00 C 0.00 0.00 0.00 2.81 +0.14 41 0 84 0
29JUN26 39.00 C 2.46 2.46 2.44 2.50 +0.12 42 10 81 -10
29JUN26 40.00 C 2.15 2.15 2.15 2.23 +0.11 42 4,001 4,296 +4,001
29JUN26 41.00 C 1.98 1.98 1.98 1.98 +0.09 42 30 92 +30
29JUN26 42.00 C 0.00 0.00 0.00 1.77 +0.09 43 0 200 0
29JUN26 43.00 C 0.00 0.00 0.00 1.58 +0.10 43 0 15 0
29JUN26 44.00 C 1.41 1.41 1.41 1.41 +0.11 44 15 115 +15
29JUN26 45.00 C 0.00 0.00 0.00 1.26 +0.12 44 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 1.11 +0.11 44 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.98 +0.10 44 0 19 0
29JUN26 48.00 C 0.96 0.96 0.96 0.87 +0.10 45 16 49 +16
29SEP26 14.50 C 0.00 0.00 0.00 21.32 +0.67 69 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 20.70 +0.44 50 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 20.29 +0.41 61 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 19.88 +0.46 65 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 19.26 +0.41 53 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 18.84 +0.45 57 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 18.36 +0.51 56 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 17.87 +0.43 54 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 17.23 +0.27 37 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 16.77 +0.34 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.30 +0.37 43 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 15.95 +0.53 50 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 14.92 +0.43 44 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 14.15 +0.66 49 0 725 0
29SEP26 23.00 C 0.00 0.00 0.00 13.18 +0.48 46 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 12.25 +0.43 44 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 11.19 +0.20 38 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 10.37 +0.17 39 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 9.67 +0.24 41 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 8.96 +0.36 41 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 8.25 +0.20 41 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 7.56 +0.12 40 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 6.76 +0.02 39 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 6.19 -0.01 39 0 179 0
29SEP26 33.00 C 0.00 0.00 0.00 5.73 +0.11 40 0 825 0
29SEP26 34.00 C 0.00 0.00 0.00 5.18 +0.23 39 0 775 0
29SEP26 35.00 C 4.77 4.77 4.77 4.90 +0.18 41 30 334 +30
29SEP26 36.00 C 0.00 0.00 0.00 4.48 +0.18 41 0 2,242 0
29SEP26 37.00 C 0.00 0.00 0.00 4.10 +0.17 42 0 208 0
29SEP26 38.00 C 0.00 0.00 0.00 3.76 +0.15 42 0 639 0
29SEP26 39.00 C 0.00 0.00 0.00 3.44 +0.14 42 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 3.16 +0.15 42 0 213 0
29SEP26 41.00 C 0.00 0.00 0.00 2.90 +0.12 43 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 2.66 +0.10 43 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.44 +0.10 43 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.26 +0.06 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 2.09 +0.08 44 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.92 +0.06 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.72 -0.02 44 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 1.59 -0.02 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 18.84 +0.45 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.36 +0.41 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.87 +0.43 47 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 17.27 +0.24 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.84 +0.28 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.37 +0.29 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.95 +0.32 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.98 +0.26 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.15 +0.37 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.20 +0.40 39 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 12.42 +0.28 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.58 +0.20 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.85 +0.26 40 0 260 0
30DEC26 27.00 C 0.00 0.00 0.00 10.12 +0.22 39 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 9.53 +0.34 41 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 8.73 +0.21 39 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 8.13 +0.18 39 0 64 0
30DEC26 31.00 C 0.00 0.00 0.00 7.57 +0.26 39 0 17 0
30DEC26 32.00 C 0.00 0.00 0.00 7.16 +0.32 41 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 6.54 +0.25 40 0 1,086 0
30DEC26 34.00 C 0.00 0.00 0.00 6.18 +0.31 41 0 2,107 0
30DEC26 35.00 C 0.00 0.00 0.00 5.59 +0.22 40 0 1,052 0
30DEC26 36.00 C 0.00 0.00 0.00 5.20 +0.21 40 0 28 0
30DEC26 37.00 C 0.00 0.00 0.00 4.87 +0.19 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.54 +0.19 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.19 +0.16 40 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 3.91 +0.21 41 0 65 0
30DEC26 41.00 C 0.00 0.00 0.00 3.65 +0.12 41 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 3.44 +0.17 42 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 3.23 +0.18 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 3.02 +0.12 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.83 +0.11 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.69 +0.10 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.54 +0.11 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.39 +0.12 44 0 0 0
TOTAL CALL 8,681 133,658 +6,751
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 131 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 126 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2,771 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 526 0
26FEB26 24.00 P 0.01 0.01 0.01 0.01 0.00 76 120 1,436 +120
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,277 0
26FEB26 26.00 P 0.02 0.02 0.01 0.01 0.00 62 172 1,571 +81
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,497 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,883 0
26FEB26 29.00 P 0.04 0.04 0.04 0.02 -0.01 46 1 2,695 -1
26FEB26 30.00 P 0.07 0.07 0.06 0.05 -0.01 46 13 2,522 +1
26FEB26 31.00 P 0.14 0.14 0.10 0.10 -0.04 44 103 2,971 +7
26FEB26 32.00 P 0.24 0.24 0.18 0.19 -0.09 43 203 2,194 +186
26FEB26 33.00 P 0.40 0.46 0.32 0.34 -0.15 42 809 2,628 -225
26FEB26 34.00 P 0.71 0.76 0.59 0.60 -0.22 42 1,847 2,052 +1,039
26FEB26 35.00 P 1.24 1.24 0.96 0.98 -0.30 42 388 1,021 +28
26FEB26 36.00 P 1.69 1.73 1.49 1.49 -0.37 42 202 502 +129
26FEB26 37.00 P 0.00 0.00 0.00 2.17 -0.40 43 0 85 0
26FEB26 38.00 P 0.00 0.00 0.00 2.88 -0.46 42 0 35 0
26FEB26 39.00 P 0.00 0.00 0.00 3.78 -0.43 46 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 4.70 -0.43 49 0 14 0
26FEB26 41.00 P 0.00 0.00 0.00 5.58 -0.45 47 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.74 -0.47 66 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.51 -0.56 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.53 -0.70 58 0 0 0
26FEB26 45.00 P 9.66 9.70 9.50 9.77 -0.49 86 150 715 +150
26FEB26 46.00 P 10.64 10.69 10.44 10.78 -0.49 92 175 265 +175
26FEB26 47.00 P 0.00 0.00 0.00 11.81 -0.35 100 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.56 -0.77 81 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 139 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 122 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 234 0
30MAR26 12.50 P 0.01 0.01 0.01 0.01 0.00 109 1 142 -1
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 829 0
30MAR26 18.50 P 0.01 0.01 0.01 0.01 0.00 70 50 674 +12
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 9,085 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 863 0
30MAR26 21.00 P 0.03 0.03 0.03 0.01 0.00 57 48 2,011 -48
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14,511 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,212 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 10,195 0
30MAR26 25.00 P 0.08 0.08 0.08 0.02 -0.02 43 480 1,847 0
30MAR26 26.00 P 0.11 0.11 0.11 0.04 -0.03 43 1 4,026 0
30MAR26 27.00 P 0.15 0.15 0.15 0.07 -0.04 42 3 939 -3
30MAR26 28.00 P 0.00 0.00 0.00 0.13 -0.06 43 0 5,914 0
30MAR26 29.00 P 0.32 0.33 0.30 0.21 -0.10 42 21 1,879 +21
30MAR26 30.00 P 0.41 0.41 0.40 0.35 -0.12 43 11 2,875 -10
30MAR26 31.00 P 0.67 0.67 0.67 0.53 -0.16 43 30 1,026 0
30MAR26 32.00 P 0.89 0.89 0.78 0.78 -0.17 43 49 2,124 +15
30MAR26 33.00 P 1.20 1.20 1.07 1.08 -0.17 43 120 3,324 +90
30MAR26 34.00 P 1.58 1.58 1.44 1.46 -0.22 43 5 455 -3
30MAR26 35.00 P 2.06 2.06 1.93 1.91 -0.28 43 45 345 0
30MAR26 36.00 P 0.00 0.00 0.00 2.45 -0.31 43 0 142 0
30MAR26 37.00 P 3.21 3.21 3.21 3.09 -0.31 44 80 293 +80
30MAR26 38.00 P 0.00 0.00 0.00 3.71 -0.39 44 0 424 0
30MAR26 39.00 P 0.00 0.00 0.00 4.49 -0.46 45 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 5.25 -0.40 45 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 6.10 -0.52 46 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 6.97 -0.42 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.87 -0.41 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.79 -0.44 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.77 -0.49 52 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 10.78 -0.59 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.81 -0.49 60 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.56 -0.77 51 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 37 0
29APR26 22.00 P 0.07 0.07 0.07 0.01 -0.02 41 5 96 +5
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 -0.05 40 0 66 0
29APR26 25.00 P 0.16 0.16 0.16 0.06 -0.06 40 2 147 +2
29APR26 26.00 P 0.00 0.00 0.00 0.10 -0.09 40 0 100 0
29APR26 27.00 P 0.29 0.29 0.29 0.17 -0.12 40 1 794 0
29APR26 28.00 P 0.00 0.00 0.00 0.28 -0.15 41 0 679 0
29APR26 29.00 P 0.58 0.58 0.58 0.42 -0.18 41 10 937 0
29APR26 30.00 P 0.00 0.00 0.00 0.62 -0.18 41 0 3,465 0
29APR26 31.00 P 0.94 0.94 0.94 0.88 -0.18 42 1 329 +1
29APR26 32.00 P 0.00 0.00 0.00 1.19 -0.19 42 0 1,442 0
29APR26 33.00 P 1.68 1.68 1.58 1.56 -0.20 42 117 490 +70
29APR26 34.00 P 2.09 2.11 2.09 1.99 -0.22 43 64 237 +19
29APR26 35.00 P 2.54 2.60 2.45 2.46 -0.26 43 71 375 +60
29APR26 36.00 P 0.00 0.00 0.00 3.00 -0.28 43 0 145 0
29APR26 37.00 P 3.79 3.79 3.79 3.61 -0.30 43 20 177 0
29APR26 38.00 P 0.00 0.00 0.00 4.27 -0.37 44 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 4.95 -0.43 44 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 5.72 -0.27 44 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.26 -0.40 40 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.22 -0.32 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.31 -0.50 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.92 -0.39 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.77 -0.49 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.78 -0.59 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.90 -0.40 51 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.69 -0.64 47 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 23 0
28MAY26 25.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.24 -0.03 41 0 2 0
28MAY26 27.00 P 0.00 0.00 0.00 0.36 -0.04 42 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 0.51 -0.06 42 0 38 0
28MAY26 29.00 P 0.00 0.00 0.00 0.71 -0.08 42 0 20 0
28MAY26 30.00 P 0.00 0.00 0.00 0.95 -0.11 42 0 90 0
28MAY26 31.00 P 1.31 1.31 1.31 1.23 -0.14 42 15 240 +15
28MAY26 32.00 P 1.64 1.64 1.64 1.56 -0.16 42 15 262 +15
28MAY26 33.00 P 0.00 0.00 0.00 1.94 -0.16 42 0 248 0
28MAY26 34.00 P 2.37 2.37 2.37 2.37 -0.22 42 3 175 +3
28MAY26 35.00 P 3.02 3.02 2.90 2.89 -0.23 42 21 293 +21
28MAY26 36.00 P 0.00 0.00 0.00 3.42 -0.26 42 0 203 0
28MAY26 37.00 P 0.00 0.00 0.00 4.02 -0.31 43 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 4.72 -0.24 44 0 23 0
28MAY26 39.00 P 0.00 0.00 0.00 5.37 -0.29 44 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.11 -0.30 44 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.88 -0.47 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.88 -0.01 48 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.31 -0.73 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.08 -0.66 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.09 -0.73 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.98 -0.54 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.90 -0.46 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.96 -0.41 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 1,566 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 141 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 41 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 42 0 1,254 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 42 0 1,014 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 1,149 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 519 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 -0.02 41 0 475 0
29JUN26 25.00 P 0.00 0.00 0.00 0.28 -0.03 41 0 5,688 0
29JUN26 26.00 P 0.00 0.00 0.00 0.39 -0.05 41 0 2,452 0
29JUN26 27.00 P 0.00 0.00 0.00 0.55 -0.05 42 0 269 0
29JUN26 28.00 P 0.00 0.00 0.00 0.74 -0.08 42 0 209 0
29JUN26 29.00 P 1.01 1.01 1.01 0.96 -0.11 42 2 231 0
29JUN26 30.00 P 1.29 1.29 1.29 1.25 -0.10 42 3 124 +3
29JUN26 31.00 P 0.00 0.00 0.00 1.57 -0.10 42 0 331 0
29JUN26 32.00 P 2.05 2.05 1.91 1.92 -0.12 42 56 757 -20
29JUN26 33.00 P 0.00 0.00 0.00 2.33 -0.13 42 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 2.74 -0.19 42 0 270 0
29JUN26 35.00 P 3.39 3.44 3.39 3.30 -0.21 42 2 390 +2
29JUN26 36.00 P 0.00 0.00 0.00 3.85 -0.19 43 0 1,260 0
29JUN26 37.00 P 0.00 0.00 0.00 4.40 -0.27 42 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 5.06 -0.27 43 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 5.75 -0.24 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.48 -0.25 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.23 -0.35 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.02 -0.43 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.77 -0.54 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.54 -0.48 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.53 -0.29 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.30 -0.43 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.23 -0.49 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.22 -0.44 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 76 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.05 37 0 4,140 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.05 38 0 540 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.07 38 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.10 38 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.43 -0.12 39 0 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 0.60 -0.12 39 0 432 0
29SEP26 26.00 P 0.00 0.00 0.00 0.79 -0.16 39 0 695 0
29SEP26 27.00 P 0.00 0.00 0.00 1.03 -0.17 40 0 2,555 0
29SEP26 28.00 P 1.45 1.45 1.43 1.32 -0.18 40 27 680 +27
29SEP26 29.00 P 0.00 0.00 0.00 1.63 -0.21 40 0 184 0
29SEP26 30.00 P 2.20 2.20 2.20 2.01 -0.19 41 15 853 +15
29SEP26 31.00 P 0.00 0.00 0.00 2.41 -0.19 41 0 720 0
29SEP26 32.00 P 2.97 2.99 2.97 2.87 -0.16 41 191 604 +191
29SEP26 33.00 P 3.53 3.53 3.53 3.33 -0.17 41 95 550 +95
29SEP26 34.00 P 3.80 3.80 3.79 3.83 -0.18 41 30 278 +30
29SEP26 35.00 P 4.47 4.47 4.47 4.37 -0.20 42 30 195 +30
29SEP26 36.00 P 0.00 0.00 0.00 4.95 -0.21 42 0 690 0
29SEP26 37.00 P 5.78 5.78 5.78 5.56 -0.23 42 15 15 -15
29SEP26 38.00 P 6.18 6.18 6.18 6.21 -0.25 42 15 60 0
29SEP26 39.00 P 7.02 7.02 7.02 6.89 -0.22 42 15 45 +15
29SEP26 40.00 P 0.00 0.00 0.00 7.56 -0.47 42 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 8.20 -0.62 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.13 -0.20 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.97 -0.12 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.59 -0.26 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.51 -0.24 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.53 -0.05 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.02 -0.45 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.90 -0.44 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.06 43 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 +0.07 44 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 +0.07 43 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 +0.07 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.27 +0.09 43 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 +0.09 43 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 +0.10 43 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 +0.11 43 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 +0.11 42 0 206 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 +0.12 43 0 130 0
30DEC26 24.00 P 0.00 0.00 0.00 0.92 +0.08 42 0 240 0
30DEC26 25.00 P 0.00 0.00 0.00 1.13 +0.07 41 0 506 0
30DEC26 26.00 P 0.00 0.00 0.00 1.37 +0.05 41 0 313 0
30DEC26 27.00 P 0.00 0.00 0.00 1.63 +0.07 41 0 489 0
30DEC26 28.00 P 0.00 0.00 0.00 1.92 -0.05 41 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 2.25 -0.07 41 0 50 0
30DEC26 30.00 P 0.00 0.00 0.00 2.59 -0.10 40 0 100 0
30DEC26 31.00 P 3.15 3.15 3.15 2.99 -0.12 40 10 25 +10
30DEC26 32.00 P 0.00 0.00 0.00 3.43 -0.15 40 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.92 -0.17 40 0 1,066 0
30DEC26 34.00 P 0.00 0.00 0.00 4.51 -0.12 41 0 2,062 0
30DEC26 35.00 P 0.00 0.00 0.00 5.09 -0.13 42 0 1,020 0
30DEC26 36.00 P 0.00 0.00 0.00 5.58 -0.24 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.28 -0.11 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.86 -0.22 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.54 -0.24 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.25 -0.23 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.96 -0.26 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.74 -0.24 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.50 -0.27 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.24 -0.31 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.08 -0.25 43 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 12.80 -0.37 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.63 -0.36 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.46 -0.46 43 0 0 0
TOTAL PUT 5,978 164,323 +2,437
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 75.55
26FEB26 47.00 C 0.00 0.00 0.00 28.61 -0.60 71 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 27.61 -0.60 62 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 26.61 -0.60 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.89 -0.33 116 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 23.12 -0.60 60 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.62 -0.60 49 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 18.12 -0.61 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.57 -0.68 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 13.13 -0.60 31 0 22 0
26FEB26 65.00 C 10.43 10.43 10.43 10.57 -0.67 0 4 176 0
26FEB26 67.50 C 0.00 0.00 0.00 8.08 -0.66 0 0 234 0
26FEB26 70.00 C 0.00 0.00 0.00 5.58 -0.66 0 0 326 0
26FEB26 72.50 C 3.08 3.23 3.08 3.17 -0.62 11 31 313 -1
26FEB26 75.00 C 1.11 1.17 1.11 1.13 -0.49 12 120 558 +120
26FEB26 77.50 C 0.00 0.00 0.00 0.21 -0.21 12 0 240 0
26FEB26 80.00 C 0.00 0.00 0.00 0.02 -0.04 13 0 128 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 17 0 150 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 87.50 C 0.02 0.02 0.02 0.01 0.00 27 820 820 +820
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 97.50 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 29.64 -0.60 59 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.64 -0.94 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.83 -0.41 80 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.64 -1.07 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.89 -0.36 78 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.15 -0.60 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.62 -0.64 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.12 -0.64 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.61 -1.07 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 13.14 -0.86 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.65 -0.96 0 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 8.11 -0.67 0 0 720 0
30MAR26 70.00 C 0.00 0.00 0.00 5.67 -0.57 0 0 564 0
30MAR26 72.50 C 0.00 0.00 0.00 3.38 -0.45 13 0 547 0
30MAR26 75.00 C 1.58 1.58 1.58 1.51 -0.38 13 30 180 0
30MAR26 77.50 C 0.72 0.72 0.60 0.52 -0.20 13 42 145 -23
30MAR26 80.00 C 0.23 0.23 0.23 0.13 -0.09 13 30 206 0
30MAR26 82.50 C 0.00 0.00 0.00 0.03 -0.02 13 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 26.64 -1.07 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.89 -0.36 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.15 -0.60 39 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.02 -0.24 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.15 -0.61 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.61 -1.07 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 13.16 -0.84 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.65 -0.96 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 8.14 -0.79 0 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 5.74 -0.50 14 0 105 0
29APR26 72.50 C 3.30 3.30 3.30 3.44 -0.48 12 60 144 -30
29APR26 75.00 C 0.00 0.00 0.00 1.82 -0.35 13 0 122 0
29APR26 77.50 C 0.99 0.99 0.99 0.86 -0.21 13 30 120 0
29APR26 80.00 C 0.00 0.00 0.00 0.34 -0.15 13 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.12 -0.07 13 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.04 -0.03 13 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.89 -0.72 56 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.15 -0.60 35 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.02 -0.24 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.15 -0.61 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.61 -1.07 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.16 -0.84 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.65 -0.96 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.42 -0.51 21 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.74 -0.50 12 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 3.69 -0.44 13 0 100 0
28MAY26 75.00 C 2.04 2.04 2.04 2.11 -0.33 13 4 164 +4
28MAY26 77.50 C 0.00 0.00 0.00 1.12 -0.24 13 0 120 0
28MAY26 80.00 C 0.00 0.00 0.00 0.53 -0.20 13 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.23 -0.11 13 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 0.09 -0.05 13 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 -0.03 13 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.64 -0.94 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.83 -0.41 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.64 -1.07 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.89 -0.72 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.15 -0.60 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.02 -0.24 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.16 -0.98 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.66 -1.02 18 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.16 -0.84 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.67 -0.94 13 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 8.42 -0.55 18 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 5.86 -0.38 13 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 3.80 -0.43 12 0 145 0
29JUN26 75.00 C 0.00 0.00 0.00 2.39 -0.33 12 0 100 0
29JUN26 77.50 C 0.00 0.00 0.00 1.40 -0.23 12 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.76 -0.15 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.38 -0.09 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.18 -0.06 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.08 -0.03 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 -0.02 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.64 -1.01 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.83 -0.41 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.64 -1.07 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.89 -0.77 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.15 -0.60 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.02 -0.24 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.16 -0.98 18 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.66 -1.02 15 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.56 -0.44 20 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 11.04 -0.57 16 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 8.71 -0.43 14 0 105 0
29SEP26 70.00 C 5.94 5.94 5.83 6.25 -0.68 11 2 14 0
29SEP26 72.50 C 0.00 0.00 0.00 4.57 -0.41 11 0 12 0
29SEP26 75.00 C 0.00 0.00 0.00 3.20 -0.32 12 0 8 0
29SEP26 77.50 C 0.00 0.00 0.00 2.12 -0.27 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.35 -0.19 12 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.81 -0.13 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.47 -0.08 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.26 -0.06 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.03 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 -0.02 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.83 -0.41 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.64 -1.07 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.89 -0.77 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.15 -0.60 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.02 -0.24 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.16 -0.98 0 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 15.66 -1.02 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.56 -0.48 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.18 -0.43 12 0 0 0
30DEC26 67.50 C 8.68 8.68 8.68 8.77 -0.53 10 10 10 0
30DEC26 70.00 C 6.15 6.15 6.06 6.89 -0.46 11 2 26 -1
30DEC26 72.50 C 0.00 0.00 0.00 5.22 -0.61 11 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 3.84 -0.35 11 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 2.71 -0.30 11 0 13 0
30DEC26 80.00 C 0.00 0.00 0.00 1.85 -0.22 11 0 12 0
30DEC26 82.50 C 0.00 0.00 0.00 1.22 -0.17 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.77 -0.13 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.47 -0.09 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.28 -0.06 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.17 -0.04 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.10 -0.02 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 -0.02 12 0 0 0
TOTAL CALL 1,185 7,669 +889
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.03 0.03 0.03 0.01 0.00 29 160 425 0
26FEB26 67.50 P 0.03 0.03 0.03 0.01 0.00 22 60 347 0
26FEB26 70.00 P 0.05 0.05 0.05 0.01 0.00 16 60 373 +56
26FEB26 72.50 P 0.08 0.10 0.08 0.05 0.00 12 33 317 +33
26FEB26 75.00 P 0.55 0.58 0.50 0.54 +0.11 12 134 357 -46
26FEB26 77.50 P 1.83 2.16 1.83 2.14 +0.39 14 92 122 +44
26FEB26 80.00 P 0.00 0.00 0.00 4.52 +0.54 19 0 30 0
26FEB26 82.50 P 0.00 0.00 0.00 7.09 +0.56 30 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 9.59 +0.55 38 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 12.10 +0.73 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 14.59 +0.53 51 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 17.08 +0.53 57 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.45 +0.40 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.61 +1.05 92 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 46 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 27 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 209 0
30MAR26 65.00 P 0.05 0.05 0.05 0.01 0.00 15 15 406 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 13 0 455 0
30MAR26 70.00 P 0.18 0.18 0.18 0.16 +0.03 13 3 225 +3
30MAR26 72.50 P 0.66 0.66 0.62 0.62 +0.09 13 18 527 +14
30MAR26 75.00 P 0.00 0.00 0.00 1.70 +0.22 13 0 159 0
30MAR26 77.50 P 3.17 3.17 3.17 3.50 +0.40 14 2 132 0
30MAR26 80.00 P 5.47 5.47 5.47 5.72 +0.46 15 16 16 +16
30MAR26 82.50 P 0.00 0.00 0.00 8.17 +0.46 18 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 10.59 +0.94 18 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.16 +1.06 26 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.63 +0.53 28 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.13 +0.53 32 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.59 +0.24 32 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.61 +0.02 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 0.00 13 0 14 0
29APR26 67.50 P 0.00 0.00 0.00 0.10 +0.01 13 0 268 0
29APR26 70.00 P 0.37 0.37 0.37 0.36 +0.05 13 60 684 -60
29APR26 72.50 P 0.92 0.92 0.92 0.94 +0.11 13 30 191 +30
29APR26 75.00 P 0.00 0.00 0.00 2.03 +0.21 13 0 109 0
29APR26 77.50 P 0.00 0.00 0.00 3.71 +0.31 13 0 2 0
29APR26 80.00 P 0.00 0.00 0.00 5.84 +0.42 14 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 8.27 +0.51 17 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 10.70 +0.83 19 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.16 +1.06 22 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.66 +0.56 25 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.16 +0.56 27 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.65 +0.30 30 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.02 +0.43 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 0.09 0.09 0.09 0.05 0.00 13 5 5 +5
28MAY26 67.50 P 0.00 0.00 0.00 0.16 +0.01 13 0 34 0
28MAY26 70.00 P 0.00 0.00 0.00 0.48 +0.03 13 0 180 0
28MAY26 72.50 P 1.15 1.15 1.15 1.13 +0.09 13 5 158 0
28MAY26 75.00 P 2.16 2.24 2.16 2.19 +0.15 12 18 118 +18
28MAY26 77.50 P 3.74 3.93 3.73 3.82 +0.25 13 28 58 +28
28MAY26 80.00 P 0.00 0.00 0.00 5.90 +0.39 14 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 8.28 +0.47 16 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.70 +0.52 17 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.16 +0.44 19 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.69 +0.59 23 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.16 +0.51 25 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.68 +0.33 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.15 +0.56 29 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 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 58 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 13 0 164 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 +0.01 13 0 175 0
29JUN26 67.50 P 0.00 0.00 0.00 0.27 +0.05 13 0 41 0
29JUN26 70.00 P 0.00 0.00 0.00 0.67 +0.11 13 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 1.39 +0.19 13 0 102 0
29JUN26 75.00 P 0.00 0.00 0.00 2.53 +0.29 13 0 100 0
29JUN26 77.50 P 0.00 0.00 0.00 4.12 +0.40 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.11 +0.49 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.41 +0.56 16 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.70 +0.52 16 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.16 +0.44 18 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.69 +0.59 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.19 +0.54 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.15 +0.80 33 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.18 +0.59 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 +0.01 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 +0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 +0.04 12 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.49 +0.07 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.98 +0.12 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 1.77 +0.19 12 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 2.92 +0.30 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.43 +0.38 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.31 +0.47 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.50 +0.54 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.70 +0.38 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.16 +0.33 16 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.69 +0.47 18 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.24 +0.28 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.15 +0.80 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.21 +0.43 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 +0.01 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 +0.02 12 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.31 +0.04 12 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.64 +0.07 12 0 52 0
30DEC26 70.00 P 0.00 0.00 0.00 1.18 +0.13 12 0 8 0
30DEC26 72.50 P 2.32 2.32 2.32 1.98 +0.18 12 4 54 0
30DEC26 75.00 P 0.00 0.00 0.00 3.12 +0.28 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.59 +0.35 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.41 +0.44 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.55 +0.52 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.93 +0.58 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.39 +0.56 17 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.70 +0.38 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.24 +0.28 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.15 +0.80 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.31 +0.53 23 0 0 0
TOTAL PUT 743 7,671 +141
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$ 49.30
26FEB26 37.00 C 0.00 0.00 0.00 12.35 -0.06 50 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.69 +0.42 92 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.35 +0.08 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.38 +0.11 48 0 250 0
26FEB26 41.00 C 0.00 0.00 0.00 8.35 -0.17 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.35 -0.14 0 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 6.35 -0.12 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.36 +0.08 22 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.31 +0.01 0 0 37 0
26FEB26 46.00 C 0.00 0.00 0.00 3.42 +0.06 22 0 486 0
26FEB26 47.00 C 0.00 0.00 0.00 2.52 +0.04 21 0 1,158 0
26FEB26 48.00 C 1.70 1.82 1.61 1.64 -0.02 19 179 1,600 0
26FEB26 49.00 C 1.05 1.05 1.01 1.02 -0.04 20 144 1,986 -100
26FEB26 50.00 C 0.68 0.68 0.57 0.60 -0.05 21 108 3,690 +4
26FEB26 52.50 C 0.17 0.17 0.13 0.08 -0.03 20 48 3,605 -38
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 44 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.40 +0.12 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.85 +0.57 85 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.78 +0.43 76 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.43 +0.08 36 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.43 -0.22 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.42 -0.18 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.44 +0.03 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.69 +0.03 49 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.46 -0.09 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.61 +0.19 37 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.76 +0.06 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.52 +0.02 25 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.43 -0.20 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.67 -0.21 25 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.04 +0.10 30 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 4.24 +0.25 29 0 398 0
30MAR26 47.00 C 0.00 0.00 0.00 3.35 -0.01 26 0 223 0
30MAR26 48.00 C 2.80 2.80 2.76 2.77 +0.02 27 60 671 +60
30MAR26 49.00 C 2.23 2.23 2.22 2.17 -0.05 27 60 571 -30
30MAR26 50.00 C 1.80 1.81 1.66 1.71 -0.06 27 579 4,131 -30
30MAR26 52.50 C 0.89 0.90 0.89 0.89 -0.05 27 3 3,805 +1
30MAR26 55.00 C 0.50 0.51 0.50 0.40 -0.04 27 33 3,234 +30
30MAR26 57.50 C 0.30 0.30 0.30 0.16 -0.02 27 4 3,910 +4
30MAR26 60.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 960 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.44 +0.03 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.69 -0.16 35 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.46 -0.09 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.61 +0.14 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.76 -0.03 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.63 -0.39 20 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.16 +0.02 31 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.95 -0.35 24 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.19 -0.23 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.77 +0.13 29 0 168 0
29APR26 47.00 C 0.00 0.00 0.00 3.85 -0.08 26 0 404 0
29APR26 48.00 C 0.00 0.00 0.00 3.28 -0.06 26 0 338 0
29APR26 49.00 C 0.00 0.00 0.00 2.78 -0.04 27 0 347 0
29APR26 50.00 C 2.31 2.37 2.31 2.33 -0.05 27 6 369 +1
29APR26 52.50 C 1.45 1.45 1.45 1.45 -0.06 28 2 223 +2
29APR26 55.00 C 1.01 1.01 0.93 0.82 -0.05 28 31 232 +1
29APR26 57.50 C 0.00 0.00 0.00 0.44 -0.04 28 0 250 0
29APR26 60.00 C 0.38 0.38 0.38 0.22 -0.03 28 6 33 +6
29APR26 62.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 104 0
29APR26 65.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 0.00 29 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 11.69 -0.16 26 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.56 -0.18 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.70 -0.39 21 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.86 -0.18 25 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.32 +0.30 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.47 +0.33 30 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.66 0.00 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.64 -0.27 26 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.18 -0.02 29 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.25 -0.30 26 0 64 0
28MAY26 48.00 C 3.82 3.82 3.70 3.71 -0.05 26 150 400 +90
28MAY26 49.00 C 3.31 3.31 3.24 3.17 -0.07 26 159 808 +129
28MAY26 50.00 C 2.86 2.86 2.86 2.77 -0.06 27 30 62 0
28MAY26 52.50 C 1.95 1.95 1.95 1.88 -0.06 28 30 165 +30
28MAY26 55.00 C 1.33 1.33 1.30 1.17 -0.06 27 60 85 0
28MAY26 57.50 C 0.87 0.87 0.87 0.70 -0.05 27 30 68 +20
28MAY26 60.00 C 0.60 0.60 0.60 0.41 -0.04 27 10 34 +10
28MAY26 62.50 C 0.42 0.42 0.42 0.23 -0.03 27 26 26 +26
28MAY26 65.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 5 0
28MAY26 67.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.73 -0.36 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.84 +0.18 28 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.69 -0.16 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.26 +0.43 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.30 +0.10 31 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.91 -0.13 21 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.32 +0.13 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.69 +0.31 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.66 -0.34 25 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.26 0.00 28 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.35 -0.23 26 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 4.85 -0.12 27 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 4.08 -0.05 25 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 3.59 -0.07 26 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 3.13 -0.08 26 0 2,549 0
29JUN26 52.50 C 2.38 2.38 2.22 2.22 -0.07 27 49 3,927 +49
29JUN26 55.00 C 1.58 1.58 1.58 1.52 -0.07 27 16 7,295 -16
29JUN26 57.50 C 1.18 1.18 1.18 0.99 -0.05 27 22 403 -22
29JUN26 60.00 C 0.00 0.00 0.00 0.62 -0.05 27 0 299 0
29JUN26 62.50 C 0.00 0.00 0.00 0.38 -0.04 27 0 218 0
29JUN26 65.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 250 0
29JUN26 67.50 C 0.00 0.00 0.00 0.14 -0.01 27 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.73 -0.36 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.84 -0.03 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.09 +0.14 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.26 +0.15 29 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 10.55 +0.08 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.42 -0.01 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.92 +0.50 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.13 -0.06 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.42 +0.19 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.35 -0.45 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.74 -0.06 25 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 5.33 -0.16 26 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 4.86 -0.06 27 0 214 0
29SEP26 49.00 C 0.00 0.00 0.00 4.29 -0.08 26 0 211 0
29SEP26 50.00 C 3.91 3.92 3.81 3.87 -0.13 27 330 562 +247
29SEP26 52.50 C 0.00 0.00 0.00 2.97 -0.05 27 500 1,168 +500
29SEP26 55.00 C 0.00 0.00 0.00 2.18 -0.10 27 0 229 0
29SEP26 57.50 C 0.00 0.00 0.00 1.59 -0.08 27 0 323 0
29SEP26 60.00 C 1.41 1.41 1.41 1.13 -0.08 27 5 366 0
29SEP26 62.50 C 0.00 0.00 0.00 0.80 -0.07 27 0 175 0
29SEP26 65.00 C 0.00 0.00 0.00 0.56 -0.06 27 0 120 0
29SEP26 67.50 C 0.00 0.00 0.00 0.39 -0.05 27 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.27 -0.04 27 0 46 0
29SEP26 72.50 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.84 -0.26 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.22 -0.09 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.26 -0.12 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.55 -0.21 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.81 -0.35 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.09 -0.28 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.24 -0.50 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.84 -0.15 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.01 -0.02 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.65 -0.08 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.14 -0.03 27 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 5.75 +0.15 27 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 5.10 -0.04 26 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.68 -0.04 26 0 467 0
30DEC26 52.50 C 3.85 3.85 3.78 3.78 +0.03 27 89 463 +89
30DEC26 55.00 C 3.00 3.00 3.00 2.99 -0.07 27 50 196 +50
30DEC26 57.50 C 0.00 0.00 0.00 2.33 -0.06 27 0 151 0
30DEC26 60.00 C 0.00 0.00 0.00 1.80 -0.05 27 0 110 0
30DEC26 62.50 C 0.00 0.00 0.00 1.36 -0.05 27 0 111 0
30DEC26 65.00 C 0.00 0.00 0.00 1.04 -0.05 27 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.79 -0.04 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.57 -0.03 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.32 -0.02 26 0 102 0
TOTAL CALL 2,819 64,818 +1,113
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 167 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 105 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 419 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 631 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 746 0
26FEB26 46.00 P 0.08 0.08 0.08 0.05 -0.03 21 10 1,469 0
26FEB26 47.00 P 0.19 0.20 0.17 0.14 -0.06 20 321 1,519 -60
26FEB26 48.00 P 0.38 0.41 0.36 0.35 -0.09 21 1,063 2,117 -768
26FEB26 49.00 P 0.78 0.78 0.68 0.71 -0.12 21 973 3,825 +565
26FEB26 50.00 P 1.35 1.38 1.21 1.19 -0.21 19 6,511 4,686 -5,053
26FEB26 52.50 P 3.37 3.46 3.25 3.34 -0.10 26 277 754 +73
26FEB26 55.00 P 0.00 0.00 0.00 5.76 -0.19 33 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 8.28 -0.25 46 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 10.70 -0.40 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.60 -0.03 86 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.10 -0.03 96 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.73 -0.08 112 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.23 +0.45 122 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.73 +0.43 131 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.21 -0.04 138 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 46 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 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 32 0 574 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 819 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 527 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 1,768 0
30MAR26 43.00 P 0.20 0.20 0.20 0.17 -0.04 27 31 3,311 +16
30MAR26 44.00 P 0.00 0.00 0.00 0.28 -0.06 27 0 1,155 0
30MAR26 45.00 P 0.45 0.45 0.45 0.44 -0.06 27 2 1,342 +2
30MAR26 46.00 P 0.66 0.66 0.66 0.65 -0.06 27 80 5,670 +50
30MAR26 47.00 P 0.97 0.97 0.97 0.93 -0.10 27 1 4,745 0
30MAR26 48.00 P 0.00 0.00 0.00 1.31 -0.08 27 0 2,022 0
30MAR26 49.00 P 1.81 1.81 1.81 1.77 -0.11 28 30 699 +30
30MAR26 50.00 P 2.37 2.37 2.34 2.30 -0.13 28 37 3,824 -30
30MAR26 52.50 P 4.08 4.08 4.08 4.02 -0.12 29 30 6,840 0
30MAR26 55.00 P 0.00 0.00 0.00 6.12 -0.06 31 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 8.49 -0.04 36 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.84 -0.26 37 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.60 -0.03 52 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.17 -0.01 60 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.73 -0.08 67 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.23 +0.36 73 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.73 +0.43 78 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.21 -0.04 83 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.21 -0.10 60 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.93 -0.12 81 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 80 0
29APR26 39.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 0.28 -0.03 28 0 404 0
29APR26 43.00 P 0.00 0.00 0.00 0.39 -0.05 27 0 380 0
29APR26 44.00 P 0.56 0.56 0.56 0.56 -0.06 27 72 1,333 +72
29APR26 45.00 P 0.78 0.78 0.78 0.77 -0.07 27 20 1,147 0
29APR26 46.00 P 1.02 1.02 1.02 1.03 -0.09 27 30 1,001 -30
29APR26 47.00 P 0.00 0.00 0.00 1.37 -0.09 27 0 1,241 0
29APR26 48.00 P 1.86 1.87 1.80 1.78 -0.09 27 6,450 6,777 +5,434
29APR26 49.00 P 2.35 2.36 2.35 2.20 -0.16 27 96 577 +60
29APR26 50.00 P 2.91 2.91 2.91 2.79 -0.12 27 30 1,132 0
29APR26 52.50 P 4.57 4.57 4.37 4.48 -0.09 29 90 201 +60
29APR26 55.00 P 0.00 0.00 0.00 6.12 -0.26 25 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.49 -0.04 29 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.84 -0.26 31 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.60 -0.03 42 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.17 -0.01 49 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.73 -0.08 55 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.23 +0.36 59 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.73 +0.43 63 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.21 -0.04 67 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.21 -0.04 27 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.31 -0.03 27 0 214 0
28MAY26 42.00 P 0.00 0.00 0.00 0.42 -0.06 27 0 128 0
28MAY26 43.00 P 0.59 0.59 0.59 0.58 -0.07 27 36 98 +36
28MAY26 44.00 P 0.84 0.84 0.80 0.78 -0.08 27 6 259 0
28MAY26 45.00 P 1.03 1.03 1.03 1.02 -0.09 27 34 223 +9
28MAY26 46.00 P 0.00 0.00 0.00 1.32 -0.10 26 0 328 0
28MAY26 47.00 P 1.70 1.70 1.70 1.67 -0.11 26 30 3 -30
28MAY26 48.00 P 2.15 2.15 2.14 2.11 -0.11 27 60 220 +30
28MAY26 49.00 P 2.64 2.64 2.61 2.60 -0.11 27 62 182 +62
28MAY26 50.00 P 3.25 3.25 3.16 3.14 -0.13 27 90 120 +60
28MAY26 52.50 P 0.00 0.00 0.00 4.77 -0.11 28 0 90 0
28MAY26 55.00 P 0.00 0.00 0.00 6.41 -0.02 26 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.76 -0.15 30 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.00 -0.26 31 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.60 -0.11 37 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.17 -0.01 43 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.73 -0.08 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.23 +0.36 52 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 27 0
29JUN26 37.00 P 0.17 0.17 0.17 0.11 -0.02 27 33 37 +31
29JUN26 38.00 P 0.00 0.00 0.00 0.16 -0.03 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.23 -0.04 27 0 189 0
29JUN26 40.00 P 0.39 0.39 0.39 0.34 -0.04 27 176 1,250 +87
29JUN26 41.00 P 0.51 0.51 0.51 0.47 -0.05 27 238 572 +223
29JUN26 42.00 P 0.00 0.00 0.00 0.59 -0.06 26 0 761 0
29JUN26 43.00 P 0.00 0.00 0.00 0.78 -0.07 26 0 8,625 0
29JUN26 44.00 P 0.00 0.00 0.00 1.01 -0.09 26 0 756 0
29JUN26 45.00 P 0.00 0.00 0.00 1.30 -0.09 26 0 7,455 0
29JUN26 46.00 P 1.67 1.67 1.65 1.63 -0.10 27 150 1,695 -150
29JUN26 47.00 P 0.00 0.00 0.00 2.02 -0.11 27 0 712 0
29JUN26 48.00 P 0.00 0.00 0.00 2.46 -0.10 27 0 788 0
29JUN26 49.00 P 0.00 0.00 0.00 2.96 -0.06 27 0 2,121 0
29JUN26 50.00 P 3.49 3.52 3.49 3.50 -0.12 27 60 3,498 0
29JUN26 52.50 P 0.00 0.00 0.00 4.85 -0.37 26 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 6.63 -0.02 26 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.82 -0.14 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.06 -0.20 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.60 -0.11 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.17 -0.01 38 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.73 -0.08 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.23 +0.36 46 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.73 +0.36 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.21 -0.04 52 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.27 -0.10 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.01 -0.04 54 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.31 -0.03 27 0 76 0
29SEP26 37.00 P 0.00 0.00 0.00 0.40 -0.04 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.51 -0.06 26 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.67 -0.08 27 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 0.86 -0.08 27 0 329 0
29SEP26 41.00 P 0.00 0.00 0.00 1.08 -0.09 27 0 440 0
29SEP26 42.00 P 0.00 0.00 0.00 1.28 -0.10 26 0 255 0
29SEP26 43.00 P 1.54 1.54 1.54 1.57 -0.11 26 5 1,153 +5
29SEP26 44.00 P 0.00 0.00 0.00 1.87 -0.12 26 0 454 0
29SEP26 45.00 P 2.31 2.31 2.31 2.23 -0.13 26 5 493 -5
29SEP26 46.00 P 0.00 0.00 0.00 2.61 -0.14 26 0 3,334 0
29SEP26 47.00 P 3.19 3.19 3.19 3.07 -0.12 26 14 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.56 -0.11 26 500 1,239 +423
29SEP26 49.00 P 0.00 0.00 0.00 4.09 -0.15 26 0 333 0
29SEP26 50.00 P 0.00 0.00 0.00 4.68 -0.12 27 0 436 0
29SEP26 52.50 P 0.00 0.00 0.00 6.28 -0.12 27 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 8.08 -0.31 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.08 -0.14 28 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.10 +0.29 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.58 +0.01 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.80 +0.27 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.20 +0.32 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.34 -0.20 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.81 +0.43 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.21 -0.04 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.65 -0.04 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.84 -0.05 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.03 -0.05 27 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.25 -0.07 26 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.50 -0.08 26 0 111 0
30DEC26 42.00 P 0.00 0.00 0.00 1.74 -0.08 26 0 208 0
30DEC26 43.00 P 0.00 0.00 0.00 2.04 -0.09 26 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.38 -0.10 26 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 2.77 -0.11 26 0 93 0
30DEC26 46.00 P 3.24 3.24 3.24 3.20 -0.12 26 50 391 +50
30DEC26 47.00 P 3.66 3.66 3.66 3.67 -0.12 26 30 1,433 0
30DEC26 48.00 P 0.00 0.00 0.00 4.17 -0.12 26 0 1,606 0
30DEC26 49.00 P 0.00 0.00 0.00 4.72 -0.11 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.28 -0.13 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.88 +0.01 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 8.48 -0.09 26 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 10.43 +0.19 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.49 0.00 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.58 -0.05 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.83 -0.02 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.20 -0.10 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.66 +0.12 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.03 +0.35 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.21 -0.04 30 0 0 0
TOTAL PUT 17,733 113,486 +1,252
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$ 24.64
13FEB26 15.50 C 0.00 0.00 0.00 9.14 +0.64 0 0 0 0
13FEB26 16.00 C 0.00 0.00 0.00 8.64 +0.64 0 0 0 0
13FEB26 16.50 C 0.00 0.00 0.00 8.20 +0.69 240 0 0 0
13FEB26 17.00 C 0.00 0.00 0.00 7.71 +0.66 231 0 0 0
13FEB26 17.50 C 0.00 0.00 0.00 7.21 +0.51 216 0 0 0
13FEB26 18.00 C 0.00 0.00 0.00 6.64 +0.61 0 0 0 0
13FEB26 18.50 C 0.00 0.00 0.00 6.14 +0.63 0 0 0 0
13FEB26 19.00 C 0.00 0.00 0.00 5.65 +0.63 117 0 0 0
13FEB26 19.50 C 0.00 0.00 0.00 5.15 +0.51 106 0 0 0
13FEB26 20.00 C 0.00 0.00 0.00 4.71 +0.70 143 0 0 0
13FEB26 21.00 C 0.00 0.00 0.00 3.64 +0.57 0 0 0 0
13FEB26 22.00 C 0.00 0.00 0.00 2.65 +0.58 55 0 20 0
13FEB26 23.00 C 1.50 1.65 1.33 1.66 +0.54 43 52 915 -2
13FEB26 24.00 C 0.55 0.73 0.47 0.80 +0.37 45 411 480 -179
13FEB26 25.00 C 0.12 0.24 0.12 0.23 +0.13 42 531 732 +202
13FEB26 26.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 1,225 0
13FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
13FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
13FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
13FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
13FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
13FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
13FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
13FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
13FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
20FEB26 16.00 C 0.00 0.00 0.00 8.77 +0.67 161 0 0 0
20FEB26 16.50 C 0.00 0.00 0.00 8.20 +0.59 127 0 0 0
20FEB26 17.00 C 0.00 0.00 0.00 7.83 +0.71 156 0 0 0
20FEB26 17.50 C 0.00 0.00 0.00 7.27 +0.57 132 0 0 0
20FEB26 18.00 C 0.00 0.00 0.00 6.84 +0.81 138 0 0 0
20FEB26 18.50 C 0.00 0.00 0.00 6.15 +0.53 0 0 0 0
20FEB26 19.00 C 0.00 0.00 0.00 5.82 +0.80 115 0 0 0
20FEB26 19.50 C 0.00 0.00 0.00 5.15 +0.51 0 0 0 0
20FEB26 20.00 C 0.00 0.00 0.00 4.71 +0.69 75 0 0 0
20FEB26 21.00 C 0.00 0.00 0.00 3.72 +0.61 63 0 0 0
20FEB26 22.00 C 0.00 0.00 0.00 2.74 +0.63 51 0 0 0
20FEB26 23.00 C 0.00 0.00 0.00 1.71 +0.54 31 0 0 0
20FEB26 24.00 C 0.59 0.86 0.57 0.87 +0.31 29 105 435 +5
20FEB26 25.00 C 0.27 0.35 0.25 0.36 +0.17 31 163 258 +57
20FEB26 26.00 C 0.10 0.13 0.08 0.11 +0.06 31 139 166 +139
20FEB26 27.00 C 0.04 0.04 0.04 0.03 +0.02 33 1 1 +1
20FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
20FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
20FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
20FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
20FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
20FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
20FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 10.66 +0.64 95 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 10.16 +0.64 88 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 9.64 +0.62 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 9.16 +0.52 71 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.77 +0.58 126 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.20 +0.59 98 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.83 +0.71 122 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.27 +0.55 103 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 6.84 +0.68 108 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.16 +0.47 0 0 31 0
26FEB26 19.00 C 0.00 0.00 0.00 5.82 +0.64 90 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 5.17 +0.53 46 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 4.71 +0.56 57 0 246 0
26FEB26 21.00 C 0.00 0.00 0.00 3.72 +0.60 48 0 1,806 0
26FEB26 22.00 C 2.73 2.73 2.73 2.74 +0.59 39 80 3,317 -80
26FEB26 23.00 C 1.68 1.72 1.51 1.84 +0.50 36 67 1,819 -30
26FEB26 24.00 C 0.88 1.00 0.87 1.01 +0.29 30 72 2,307 -15
26FEB26 25.00 C 0.42 0.55 0.37 0.51 +0.19 31 539 1,551 +53
26FEB26 26.00 C 0.16 0.25 0.16 0.21 +0.09 32 342 5,953 +199
26FEB26 27.00 C 0.08 0.10 0.08 0.08 +0.04 32 191 900 +31
26FEB26 28.00 C 0.04 0.05 0.04 0.02 0.00 32 144 1,658 +50
26FEB26 29.00 C 0.02 0.02 0.02 0.01 0.00 35 20 360 +20
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 682 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 14.93 +0.47 91 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 14.68 +0.45 86 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 14.38 +0.63 148 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.89 +0.69 142 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 13.23 +0.66 103 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 12.68 +0.42 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 12.30 +0.76 108 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.69 +0.64 59 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.19 +0.48 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.72 +0.65 73 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 10.21 +0.37 64 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 9.71 +0.43 59 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 9.38 +0.56 86 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 8.91 +0.72 84 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 8.21 +0.60 46 0 290 0
30MAR26 17.00 C 7.55 7.60 7.55 7.92 +0.79 75 2 326 -2
30MAR26 17.50 C 0.00 0.00 0.00 7.27 +0.50 54 0 226 0
30MAR26 18.00 C 0.00 0.00 0.00 6.84 +0.68 58 0 3,703 0
30MAR26 18.50 C 0.00 0.00 0.00 6.22 +0.47 35 0 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 5.82 +0.58 48 0 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 5.28 +0.60 40 0 1,985 0
30MAR26 20.00 C 0.00 0.00 0.00 4.80 +0.52 38 0 4,079 0
30MAR26 21.00 C 3.68 3.68 3.68 3.86 +0.69 35 1 1,331 -1
30MAR26 22.00 C 2.75 2.75 2.75 2.95 +0.41 32 2 3,436 0
30MAR26 23.00 C 2.00 2.16 2.00 2.23 +0.42 34 97 3,473 +2
30MAR26 24.00 C 1.34 1.34 1.34 1.57 +0.30 33 30 2,349 0
30MAR26 25.00 C 0.92 1.11 0.92 1.08 +0.24 33 232 17,993 -54
30MAR26 26.00 C 0.63 0.76 0.63 0.73 +0.20 34 220 3,853 +110
30MAR26 27.00 C 0.48 0.53 0.44 0.45 +0.13 34 552 579 +109
30MAR26 28.00 C 0.32 0.35 0.32 0.27 +0.09 34 197 4,231 +197
30MAR26 29.00 C 0.20 0.24 0.19 0.15 +0.05 33 294 929 +203
30MAR26 30.00 C 0.14 0.15 0.14 0.09 +0.03 34 20 438 0
30MAR26 31.00 C 0.10 0.10 0.10 0.05 +0.02 34 130 542 +90
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 215 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 250 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 10.30 +0.46 63 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 9.86 +0.58 66 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 9.38 +0.56 64 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 8.91 +0.72 63 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.30 +0.47 48 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.92 +0.78 56 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.33 +0.56 45 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.84 +0.52 42 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.34 +0.51 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.86 +0.62 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.38 +0.70 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.01 +0.60 40 0 859 0
29APR26 21.00 C 0.00 0.00 0.00 3.92 +0.49 28 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 3.28 +0.58 35 0 680 0
29APR26 23.00 C 2.19 2.27 2.19 2.44 +0.43 31 59 723 -25
29APR26 24.00 C 1.77 1.77 1.77 1.83 +0.30 31 1 1,963 +1
29APR26 25.00 C 1.25 1.40 1.25 1.37 +0.28 32 34 1,184 +26
29APR26 26.00 C 0.00 0.00 0.00 0.99 +0.24 32 0 2,023 0
29APR26 27.00 C 0.00 0.00 0.00 0.68 +0.17 32 0 5,584 0
29APR26 28.00 C 0.00 0.00 0.00 0.46 +0.13 32 0 1,615 0
29APR26 29.00 C 0.00 0.00 0.00 0.30 +0.09 32 0 112 0
29APR26 30.00 C 0.27 0.30 0.27 0.19 +0.06 32 106 241 +90
29APR26 31.00 C 0.00 0.00 0.00 0.12 +0.04 32 0 54 0
29APR26 32.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 30 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 180 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 355 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 9.38 +0.56 52 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 9.04 +0.66 60 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 8.39 +0.51 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.92 +0.56 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.39 +0.51 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.90 +0.51 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.44 +0.61 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.89 +0.45 31 0 44 0
28MAY26 19.50 C 0.00 0.00 0.00 5.48 +0.55 34 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.03 +0.60 33 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 4.14 +0.44 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.34 +0.47 30 0 268 0
28MAY26 23.00 C 0.00 0.00 0.00 2.61 +0.34 29 0 329 0
28MAY26 24.00 C 2.01 2.01 2.01 2.05 +0.30 30 6 336 +6
28MAY26 25.00 C 0.00 0.00 0.00 1.59 +0.29 31 0 1,352 0
28MAY26 26.00 C 0.00 0.00 0.00 1.20 +0.25 31 0 74 0
28MAY26 27.00 C 0.00 0.00 0.00 0.88 +0.20 31 0 180 0
28MAY26 28.00 C 0.00 0.00 0.00 0.63 +0.16 31 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 0.44 +0.12 31 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 0.30 +0.08 31 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.21 +0.06 31 0 6 0
28MAY26 32.00 C 0.00 0.00 0.00 0.14 +0.04 31 0 6 0
28MAY26 33.00 C 0.18 0.18 0.18 0.09 +0.03 31 30 30 +30
28MAY26 34.00 C 0.15 0.15 0.15 0.06 +0.02 31 30 30 +30
28MAY26 35.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.23 +0.65 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 12.88 +0.62 75 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.31 +0.49 61 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.97 +0.76 74 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.33 +0.57 56 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 10.94 +0.71 64 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 10.30 +0.46 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.89 +0.47 52 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 9.38 +0.47 48 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 9.04 +0.66 56 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 8.43 +0.53 46 0 11,201 0
29JUN26 17.00 C 7.75 7.75 7.75 7.92 +0.52 42 30 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 7.39 +0.49 37 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 6.93 +0.52 37 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 6.45 +0.52 35 0 321 0
29JUN26 19.00 C 5.75 5.75 5.75 5.99 +0.55 34 2 466 0
29JUN26 19.50 C 0.00 0.00 0.00 5.53 +0.52 33 0 725 0
29JUN26 20.00 C 4.96 4.96 4.96 5.07 +0.64 32 2 299 0
29JUN26 21.00 C 0.00 0.00 0.00 4.18 +0.48 30 0 1,023 0
29JUN26 22.00 C 0.00 0.00 0.00 3.46 +0.49 31 0 1,337 0
29JUN26 23.00 C 2.60 2.63 2.60 2.80 +0.44 31 145 915 -145
29JUN26 24.00 C 2.11 2.18 2.11 2.21 +0.40 31 110 1,636 +100
29JUN26 25.00 C 1.61 1.61 1.61 1.71 +0.34 31 2 2,563 +2
29JUN26 26.00 C 0.00 0.00 0.00 1.29 +0.28 30 0 5,641 0
29JUN26 27.00 C 0.00 0.00 0.00 0.96 +0.22 30 0 3,981 0
29JUN26 28.00 C 0.00 0.00 0.00 0.71 +0.18 30 0 409 0
29JUN26 29.00 C 0.00 0.00 0.00 0.51 +0.14 30 0 290 0
29JUN26 30.00 C 0.00 0.00 0.00 0.36 +0.10 30 0 295 0
29JUN26 31.00 C 0.40 0.40 0.40 0.26 +0.08 30 170 350 -10
29JUN26 32.00 C 0.00 0.00 0.00 0.18 +0.06 30 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 +0.04 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.31 +0.49 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.97 +0.76 63 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 11.33 +0.57 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.00 +0.73 58 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.34 +0.50 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.89 +0.47 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.38 +0.47 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.04 +0.66 47 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 8.43 +0.53 39 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 7.92 +0.52 36 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 7.44 +0.54 34 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.95 +0.53 32 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 6.49 +0.56 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 6.19 +0.73 36 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 5.58 +0.56 30 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 5.16 +0.53 30 0 720 0
29SEP26 21.00 C 0.00 0.00 0.00 4.31 +0.29 28 0 184 0
29SEP26 22.00 C 0.00 0.00 0.00 3.67 +0.42 29 0 431 0
29SEP26 23.00 C 2.90 3.03 2.90 3.05 +0.38 29 79 2,010 +75
29SEP26 24.00 C 2.44 2.44 2.44 2.53 +0.31 30 30 720 +30
29SEP26 25.00 C 0.00 0.00 0.00 2.09 +0.27 30 0 411 0
29SEP26 26.00 C 0.00 0.00 0.00 1.72 +0.21 30 0 45 0
29SEP26 27.00 C 0.00 0.00 0.00 1.42 +0.20 30 0 381 0
29SEP26 28.00 C 0.00 0.00 0.00 1.19 +0.21 31 0 181 0
29SEP26 29.00 C 0.00 0.00 0.00 0.97 +0.19 31 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.78 +0.17 31 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.62 +0.13 31 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.49 +0.11 31 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.39 +0.10 31 0 232 0
29SEP26 34.00 C 0.00 0.00 0.00 0.30 +0.07 31 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 +0.06 31 0 115 0
29SEP26 36.00 C 0.00 0.00 0.00 0.19 +0.05 31 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.00 +0.71 50 0 59 0
30DEC26 14.50 C 0.00 0.00 0.00 10.36 +0.52 40 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 9.89 +0.46 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.38 +0.47 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.04 +0.64 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.43 +0.53 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.92 +0.52 31 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 7.44 +0.54 30 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 6.99 +0.51 29 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 6.53 +0.45 28 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 6.19 +0.63 30 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 5.63 +0.56 27 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 5.23 +0.46 27 0 85 0
30DEC26 21.00 C 0.00 0.00 0.00 4.53 +0.42 27 0 600 0
30DEC26 22.00 C 0.00 0.00 0.00 3.91 +0.30 28 0 970 0
30DEC26 23.00 C 3.04 3.04 3.04 3.36 +0.37 28 10 974 0
30DEC26 24.00 C 2.68 2.74 2.58 2.86 +0.32 28 21 1,189 +1
30DEC26 25.00 C 2.35 2.35 2.35 2.44 +0.30 28 5 1,626 +5
30DEC26 26.00 C 2.02 2.02 2.02 2.07 +0.27 29 1 1,922 0
30DEC26 27.00 C 0.00 0.00 0.00 1.75 +0.21 29 0 371 0
30DEC26 28.00 C 1.44 1.44 1.44 1.51 +0.18 29 30 1,921 +30
30DEC26 29.00 C 0.00 0.00 0.00 1.29 +0.18 30 0 1,350 0
30DEC26 30.00 C 0.00 0.00 0.00 1.07 +0.15 30 0 1,402 0
30DEC26 31.00 C 0.00 0.00 0.00 0.90 +0.15 30 0 1,015 0
30DEC26 32.00 C 0.00 0.00 0.00 0.74 +0.11 30 0 1,105 0
30DEC26 33.00 C 0.00 0.00 0.00 0.61 +0.10 30 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.50 +0.08 30 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 0.41 +0.07 30 0 127 0
30DEC26 36.00 C 0.00 0.00 0.00 0.34 +0.06 30 0 10 0
30DEC26 37.00 C 0.41 0.42 0.41 0.27 +0.05 29 140 144 +120
TOTAL CALL 5,677 171,123 +1,471
13FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
13FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
13FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
13FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
13FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
13FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
13FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
13FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 100 0
13FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
13FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 36 0
13FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 406 0
13FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 766 0
13FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.06 45 0 683 0
13FEB26 24.00 P 0.20 0.23 0.14 0.13 -0.26 41 136 546 +95
13FEB26 25.00 P 0.00 0.00 0.00 0.58 -0.48 41 0 21 0
13FEB26 26.00 P 0.00 0.00 0.00 1.41 -0.60 47 0 0 0
13FEB26 27.00 P 0.00 0.00 0.00 2.36 -0.73 0 0 0 0
13FEB26 28.00 P 0.00 0.00 0.00 3.36 -0.64 0 0 0 0
13FEB26 29.00 P 0.00 0.00 0.00 4.36 -0.64 0 0 0 0
13FEB26 30.00 P 0.00 0.00 0.00 5.38 -0.62 109 0 0 0
13FEB26 31.00 P 0.00 0.00 0.00 6.38 -0.62 124 0 0 0
13FEB26 32.00 P 0.00 0.00 0.00 7.38 -0.62 138 0 0 0
13FEB26 33.00 P 0.00 0.00 0.00 8.36 -0.74 0 0 0 0
13FEB26 34.00 P 0.00 0.00 0.00 9.36 -0.72 0 0 0 0
13FEB26 35.00 P 0.00 0.00 0.00 10.37 -0.63 165 0 0 0
13FEB26 36.00 P 0.00 0.00 0.00 11.38 -0.66 190 0 0 0
20FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
20FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
20FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
20FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
20FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
20FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
20FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
20FEB26 22.00 P 0.02 0.02 0.02 0.01 -0.03 33 15 27 +15
20FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.10 32 0 30 0
20FEB26 24.00 P 0.39 0.39 0.22 0.23 -0.27 30 94 125 +65
20FEB26 25.00 P 0.93 0.99 0.77 0.70 -0.44 31 40 33 +33
20FEB26 26.00 P 1.70 1.86 1.70 1.42 -0.59 28 40 34 +34
20FEB26 27.00 P 0.00 0.00 0.00 2.37 -0.72 31 0 0 0
20FEB26 28.00 P 0.00 0.00 0.00 3.41 -0.71 50 0 0 0
20FEB26 29.00 P 0.00 0.00 0.00 4.36 -0.79 0 0 0 0
20FEB26 30.00 P 0.00 0.00 0.00 5.45 -0.55 79 0 0 0
20FEB26 31.00 P 0.00 0.00 0.00 6.38 -0.62 71 0 0 0
20FEB26 32.00 P 0.00 0.00 0.00 7.38 -0.62 79 0 0 0
20FEB26 33.00 P 0.00 0.00 0.00 8.36 -0.74 0 0 0 0
20FEB26 34.00 P 0.00 0.00 0.00 9.62 -0.46 143 0 0 0
20FEB26 35.00 P 0.00 0.00 0.00 10.37 -0.63 95 0 0 0
20FEB26 36.00 P 0.00 0.00 0.00 11.47 -0.57 135 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 176 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 431 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 515 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 687 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 714 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,749 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2,706 0
26FEB26 20.00 P 0.02 0.02 0.02 0.01 0.00 45 8 1,946 -8
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 2,625 0
26FEB26 22.00 P 0.05 0.06 0.05 0.03 -0.06 32 126 4,448 -111
26FEB26 23.00 P 0.21 0.21 0.13 0.13 -0.13 32 447 2,779 +159
26FEB26 24.00 P 0.54 0.55 0.37 0.36 -0.28 31 423 1,883 +90
26FEB26 25.00 P 1.03 1.03 0.89 0.84 -0.42 31 31 446 +31
26FEB26 26.00 P 0.00 0.00 0.00 1.52 -0.51 30 0 58 0
26FEB26 27.00 P 0.00 0.00 0.00 2.39 -0.70 29 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.41 -0.71 41 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.40 -0.75 48 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.45 -0.55 63 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.41 -0.59 65 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.51 -0.49 87 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.40 -0.70 76 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.62 -0.46 114 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.40 -0.60 88 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 11.47 -0.57 109 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 12.39 -0.61 97 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,160 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,485 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,970 0
30MAR26 19.00 P 0.06 0.06 0.06 0.02 -0.01 35 100 2,526 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 2,015 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 -0.04 34 0 5,851 0
30MAR26 21.00 P 0.00 0.00 0.00 0.12 -0.06 33 0 3,474 0
30MAR26 22.00 P 0.30 0.30 0.25 0.25 -0.13 33 236 2,614 +233
30MAR26 23.00 P 0.53 0.53 0.44 0.48 -0.20 33 59 2,059 +44
30MAR26 24.00 P 1.03 1.03 0.88 0.83 -0.28 32 42 919 +10
30MAR26 25.00 P 1.56 1.56 1.31 1.36 -0.36 33 172 904 +122
30MAR26 26.00 P 0.00 0.00 0.00 1.99 -0.50 34 0 328 0
30MAR26 27.00 P 0.00 0.00 0.00 2.74 -0.49 34 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 3.59 -0.61 35 1 2 +1
30MAR26 29.00 P 0.00 0.00 0.00 4.47 -0.68 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.45 -0.56 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.41 -0.59 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.51 -0.49 53 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.40 -0.70 47 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.62 -0.46 68 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.40 -0.60 55 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.47 -0.57 66 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.39 -0.61 61 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 260 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 612 0
29APR26 19.00 P 0.09 0.09 0.09 0.05 -0.03 32 60 592 0
29APR26 19.50 P 0.00 0.00 0.00 0.08 -0.03 32 0 703 0
29APR26 20.00 P 0.00 0.00 0.00 0.11 -0.05 32 0 1,356 0
29APR26 21.00 P 0.23 0.23 0.23 0.22 -0.08 31 190 2,536 +190
29APR26 22.00 P 0.42 0.42 0.42 0.40 -0.13 31 1 3,999 -1
29APR26 23.00 P 0.76 0.76 0.67 0.67 -0.20 31 35 1,164 0
29APR26 24.00 P 1.19 1.19 1.12 1.05 -0.26 31 114 1,329 +76
29APR26 25.00 P 1.68 1.68 1.66 1.57 -0.33 31 90 396 +90
29APR26 26.00 P 0.00 0.00 0.00 2.22 -0.40 32 0 97 0
29APR26 27.00 P 0.00 0.00 0.00 2.92 -0.54 32 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.77 -0.49 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.61 -0.54 34 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.55 -0.51 37 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 6.50 -0.51 38 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.51 -0.49 43 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.40 -0.70 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.62 -0.54 55 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.40 -0.60 46 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.47 -0.57 54 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.39 -0.82 50 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 299 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 253 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 272 0
28MAY26 19.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 214 0
28MAY26 19.50 P 0.00 0.00 0.00 0.12 -0.05 30 0 726 0
28MAY26 20.00 P 0.00 0.00 0.00 0.18 -0.05 31 0 410 0
28MAY26 21.00 P 0.30 0.30 0.30 0.31 -0.09 30 30 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.52 -0.15 30 0 1,816 0
28MAY26 23.00 P 0.00 0.00 0.00 0.81 -0.21 30 0 1,580 0
28MAY26 24.00 P 1.24 1.33 1.24 1.21 -0.26 30 75 206 +30
28MAY26 25.00 P 0.00 0.00 0.00 1.73 -0.33 30 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 2.37 -0.38 31 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 3.08 -0.46 31 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.89 -0.37 33 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.76 -0.39 34 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.61 -0.46 34 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.53 -0.49 35 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.51 -0.49 38 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.43 -0.67 37 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.62 -0.54 48 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.40 -0.60 41 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.47 -0.57 48 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.39 -0.82 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 72 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 1,261 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 841 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 1,430 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 -0.04 30 0 1,438 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 -0.04 30 0 2,188 0
29JUN26 19.50 P 0.00 0.00 0.00 0.24 -0.06 30 0 1,818 0
29JUN26 20.00 P 0.00 0.00 0.00 0.31 -0.08 30 2 1,413 0
29JUN26 21.00 P 0.55 0.55 0.48 0.52 -0.12 29 101 774 -1
29JUN26 22.00 P 0.00 0.00 0.00 0.80 -0.17 29 0 621 0
29JUN26 23.00 P 1.18 1.19 1.11 1.16 -0.23 29 387 2,887 +348
29JUN26 24.00 P 1.65 1.65 1.65 1.61 -0.28 29 1 579 0
29JUN26 25.00 P 2.32 2.32 2.32 2.16 -0.32 29 20 421 0
29JUN26 26.00 P 2.88 2.88 2.88 2.77 -0.38 28 8 280 +8
29JUN26 27.00 P 0.00 0.00 0.00 3.48 -0.41 28 0 76 0
29JUN26 28.00 P 0.00 0.00 0.00 4.34 -0.34 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.09 -0.43 28 0 16 0
29JUN26 30.00 P 0.00 0.00 0.00 5.97 -0.44 28 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.84 -0.44 26 0 55 0
29JUN26 32.00 P 7.76 7.76 7.76 7.94 -0.44 33 30 30 +30
29JUN26 33.00 P 0.00 0.00 0.00 8.70 -0.50 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.62 -0.63 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.62 -0.51 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.52 -0.71 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.54 -0.67 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 130 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.12 -0.03 31 0 467 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 336 0
29SEP26 17.50 P 0.00 0.00 0.00 0.22 -0.04 31 0 620 0
29SEP26 18.00 P 0.00 0.00 0.00 0.27 -0.05 31 0 2,787 0
29SEP26 18.50 P 0.00 0.00 0.00 0.34 -0.06 31 0 633 0
29SEP26 19.00 P 0.00 0.00 0.00 0.42 -0.08 30 0 436 0
29SEP26 19.50 P 0.00 0.00 0.00 0.51 -0.10 30 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.63 -0.11 30 0 651 0
29SEP26 21.00 P 0.93 0.93 0.93 0.90 -0.14 30 40 1,055 0
29SEP26 22.00 P 0.00 0.00 0.00 1.24 -0.19 30 0 986 0
29SEP26 23.00 P 0.00 0.00 0.00 1.69 -0.23 31 0 574 0
29SEP26 24.00 P 2.31 2.41 2.26 2.22 -0.27 31 266 541 +200
29SEP26 25.00 P 0.00 0.00 0.00 2.81 -0.32 32 0 763 0
29SEP26 26.00 P 3.48 3.48 3.48 3.46 -0.36 32 30 388 0
29SEP26 27.00 P 0.00 0.00 0.00 4.15 -0.41 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.90 -0.45 33 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 5.70 -0.48 33 0 431 0
29SEP26 30.00 P 0.00 0.00 0.00 6.54 -0.51 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 7.41 -0.54 35 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 8.31 -0.57 36 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 9.25 -0.42 37 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 10.19 -0.48 38 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.06 -0.51 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.99 -0.64 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.93 -0.58 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 127 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 -0.03 30 0 174 0
30DEC26 16.00 P 0.21 0.21 0.21 0.15 -0.05 29 1 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 -0.04 30 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 -0.05 29 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 -0.05 30 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.39 -0.07 29 0 333 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 -0.10 29 0 263 0
30DEC26 19.00 P 0.58 0.58 0.57 0.56 -0.12 29 107 470 -7
30DEC26 19.50 P 0.00 0.00 0.00 0.70 -0.10 29 0 70 0
30DEC26 20.00 P 0.78 0.78 0.78 0.83 -0.12 29 25 3,128 +25
30DEC26 21.00 P 1.17 1.17 1.17 1.12 -0.16 29 1 626 +1
30DEC26 22.00 P 1.56 1.56 1.56 1.51 -0.18 29 1 682 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.96 -0.25 30 0 665 0
30DEC26 24.00 P 0.00 0.00 0.00 2.48 -0.29 30 0 887 0
30DEC26 25.00 P 3.25 3.25 3.25 3.06 -0.36 30 3 409 -3
30DEC26 26.00 P 0.00 0.00 0.00 3.69 -0.39 31 0 61 0
30DEC26 27.00 P 0.00 0.00 0.00 4.37 -0.43 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.10 -0.47 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.89 -0.48 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.70 -0.52 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.56 -0.53 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.44 -0.56 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.35 -0.58 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.28 -0.60 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.14 -0.68 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.12 -0.65 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.03 -0.59 36 0 0 0
TOTAL PUT 3,588 122,533 +1,800
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.28
30MAR26 0.05 C 0.00 0.00 0.00 0.23 -0.01 0 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.19 0.00 255 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.08 0.00 0 0 10 0
30MAR26 0.25 C 0.00 0.00 0.00 0.05 -0.01 84 0 111 0
30MAR26 0.30 C 0.00 0.00 0.00 0.02 -0.01 68 0 1,041 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 -0.01 74 0 1,354 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 98 0 1,378 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 117 0 266 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 132 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 146 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 158 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 169 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 178 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 187 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 195 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 216 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 222 0 95 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 228 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 233 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 238 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.19 0.00 147 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.14 0.00 95 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.10 0.00 83 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.07 -0.01 81 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.05 -0.01 82 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.03 -0.01 75 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.02 -0.01 75 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 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 0 5,257 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 171 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 109 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.02 0.00 87 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.05 0.00 95 0 299 0
30MAR26 0.35 P 0.08 0.08 0.08 0.08 -0.01 78 2 1,362 0
30MAR26 0.40 P 0.00 0.00 0.00 0.13 0.00 102 0 1,568 0
30MAR26 0.45 P 0.00 0.00 0.00 0.18 0.00 121 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.23 0.00 137 0 649 0
30MAR26 0.55 P 0.00 0.00 0.00 0.28 0.00 152 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.33 0.00 164 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.38 0.00 175 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.43 0.00 186 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.48 0.00 195 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.53 +0.01 204 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.58 +0.01 212 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.63 +0.01 219 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.68 +0.01 226 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.73 +0.01 232 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.78 +0.01 238 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.83 +0.01 244 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.88 +0.01 250 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 152 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 0.00 88 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 -0.01 85 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.07 0.00 86 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 -0.01 79 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.14 -0.01 80 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.18 -0.01 75 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.23 0.00 85 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.28 0.00 94 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.33 0.00 102 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 0.00 115 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 0.53 +0.01 126 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.58 +0.01 131 0 0 0
TOTAL PUT 2 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$ 14.53
26FEB26 8.75 C 0.00 0.00 0.00 5.83 -0.08 131 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.54 -0.12 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.29 -0.12 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.04 -0.12 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.79 -0.12 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.54 -0.12 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.04 -0.12 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.54 -0.12 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.04 -0.11 0 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 2.55 -0.11 41 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 2.03 -0.14 0 0 381 0
26FEB26 13.00 C 0.00 0.00 0.00 1.55 -0.13 24 0 284 0
26FEB26 13.50 C 1.06 1.06 1.06 1.09 -0.14 28 13 447 +13
26FEB26 14.00 C 0.72 0.72 0.72 0.71 -0.12 31 22 426 -22
26FEB26 14.50 C 0.41 0.43 0.41 0.42 -0.10 32 25 503 -7
26FEB26 15.00 C 0.22 0.22 0.22 0.22 -0.09 32 50 663 +2
26FEB26 15.50 C 0.13 0.13 0.12 0.11 -0.05 34 3 167 +1
26FEB26 16.00 C 0.06 0.06 0.06 0.05 -0.03 34 12 272 -7
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 167 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 147 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.83 -0.10 67 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.56 -0.12 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 5.29 -0.15 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.04 -0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.79 -0.19 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.57 -0.10 40 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 4.04 -0.15 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.56 -0.23 0 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 3.08 -0.23 30 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.70 -0.04 45 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 2.15 -0.20 32 0 206 0
30MAR26 13.00 C 0.00 0.00 0.00 1.72 -0.13 32 0 171 0
30MAR26 13.50 C 0.00 0.00 0.00 1.35 -0.12 33 0 132 0
30MAR26 14.00 C 0.00 0.00 0.00 1.02 -0.11 33 0 124 0
30MAR26 14.50 C 0.73 0.73 0.73 0.75 -0.11 33 42 136 +17
30MAR26 15.00 C 0.55 0.55 0.55 0.55 -0.09 34 2 203 0
30MAR26 15.50 C 0.40 0.40 0.40 0.39 -0.07 35 8 143 +1
30MAR26 16.00 C 0.28 0.28 0.28 0.27 -0.05 35 14 409 -9
30MAR26 16.50 C 0.00 0.00 0.00 0.17 -0.04 34 0 472 0
30MAR26 17.00 C 0.15 0.15 0.15 0.11 -0.03 35 1 160 0
30MAR26 17.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 223 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 74 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 36 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 5.83 -0.12 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.58 -0.13 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.32 -0.14 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.07 -0.14 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.84 -0.14 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.57 -0.13 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.09 -0.17 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.56 -0.23 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.14 -0.17 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.70 -0.04 33 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 2.27 -0.20 33 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.87 -0.20 32 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.53 -0.17 33 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 1.22 -0.11 33 0 228 0
29APR26 14.50 C 0.00 0.00 0.00 0.97 -0.09 34 0 241 0
29APR26 15.00 C 0.00 0.00 0.00 0.76 -0.09 34 0 384 0
29APR26 15.50 C 0.61 0.61 0.61 0.60 -0.06 35 15 97 0
29APR26 16.00 C 0.00 0.00 0.00 0.45 -0.05 35 0 122 0
29APR26 16.50 C 0.00 0.00 0.00 0.33 -0.04 35 0 45 0
29APR26 17.00 C 0.00 0.00 0.00 0.24 -0.03 35 0 17 0
29APR26 17.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 3 0
29APR26 19.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.19 -0.02 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.98 0.00 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.66 -0.09 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.14 -0.12 32 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.57 -0.23 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.24 -0.07 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.75 -0.08 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.36 -0.11 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.98 -0.10 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.68 -0.17 33 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.38 -0.11 33 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 1.13 -0.10 33 0 27 0
28MAY26 15.00 C 0.00 0.00 0.00 0.92 -0.09 34 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.75 -0.08 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.60 -0.06 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.47 -0.05 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.36 -0.05 34 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.28 -0.04 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 5.85 -0.13 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.73 -0.01 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.38 -0.08 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.19 -0.05 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.98 -0.03 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.70 -0.12 40 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.14 -0.16 19 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.72 -0.18 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.24 -0.16 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.82 -0.15 30 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.54 -0.05 36 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 2.08 -0.15 32 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.79 -0.12 33 0 50 0
29JUN26 14.00 C 0.00 0.00 0.00 1.50 -0.12 33 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 1.27 -0.09 34 0 58 0
29JUN26 15.00 C 0.00 0.00 0.00 1.06 -0.08 34 0 158 0
29JUN26 15.50 C 0.00 0.00 0.00 0.86 -0.08 34 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.70 -0.07 34 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.56 -0.06 34 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.44 -0.06 34 0 43 0
29JUN26 17.50 C 0.00 0.00 0.00 0.35 -0.05 34 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.27 -0.04 33 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 -0.04 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 -0.02 34 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.88 -0.13 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.73 -0.01 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.39 -0.14 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.19 -0.07 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.98 -0.07 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.70 -0.12 34 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.22 -0.12 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.83 -0.07 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.34 -0.13 31 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.96 -0.12 31 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.67 -0.05 34 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 2.32 -0.08 33 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 2.03 -0.08 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.77 -0.08 33 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.55 -0.07 34 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.34 -0.07 34 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 1.16 -0.06 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.00 -0.05 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.86 -0.07 34 0 17 0
29SEP26 17.00 C 0.00 0.00 0.00 0.76 -0.06 35 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 -0.05 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.57 -0.03 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.49 -0.03 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.41 -0.03 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 -0.03 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.88 -0.13 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.73 -0.08 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.39 -0.16 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.19 -0.13 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.98 -0.07 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.70 -0.12 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.23 -0.17 28 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.83 -0.12 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.45 -0.10 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.11 -0.09 31 0 83 0
30DEC26 12.50 C 0.00 0.00 0.00 2.79 -0.09 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 2.50 -0.09 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 2.23 -0.08 32 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.99 -0.08 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 -0.07 32 0 9 0
30DEC26 15.00 C 0.00 0.00 0.00 1.56 -0.07 32 0 23 0
30DEC26 15.50 C 0.00 0.00 0.00 1.39 -0.06 32 0 71 0
30DEC26 16.00 C 0.00 0.00 0.00 1.22 -0.07 32 0 56 0
30DEC26 16.50 C 0.00 0.00 0.00 1.08 -0.07 32 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.96 -0.08 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 -0.06 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.77 -0.04 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.67 -0.04 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.59 -0.03 33 0 0 0
TOTAL CALL 207 10,451 -11
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 37 0 750 0
26FEB26 13.00 P 0.04 0.04 0.04 0.03 0.00 35 18 1,037 -14
26FEB26 13.50 P 0.08 0.08 0.08 0.08 0.00 34 1 693 0
26FEB26 14.00 P 0.20 0.20 0.20 0.19 +0.02 34 2 280 0
26FEB26 14.50 P 0.00 0.00 0.00 0.39 +0.02 34 0 206 0
26FEB26 15.00 P 0.00 0.00 0.00 0.70 +0.06 35 0 22 0
26FEB26 15.50 P 0.00 0.00 0.00 1.09 +0.08 37 0 26 0
26FEB26 16.00 P 0.00 0.00 0.00 1.54 +0.09 40 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.02 +0.10 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.51 +0.12 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.02 +0.13 60 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.47 +0.07 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.00 +0.03 67 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.60 +0.20 96 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 0.00 0.00 0.00 0.01 0.00 47 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 224 0
30MAR26 11.50 P 0.03 0.03 0.03 0.02 0.00 35 20 189 -20
30MAR26 12.00 P 0.07 0.07 0.07 0.05 0.00 35 20 438 -7
30MAR26 12.50 P 0.00 0.00 0.00 0.09 0.00 34 0 359 0
30MAR26 13.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 390 0
30MAR26 13.50 P 0.31 0.31 0.31 0.29 +0.01 34 2 94 0
30MAR26 14.00 P 0.49 0.49 0.46 0.47 +0.03 34 3 137 +3
30MAR26 14.50 P 0.68 0.68 0.68 0.71 +0.05 35 1 34 +1
30MAR26 15.00 P 0.00 0.00 0.00 1.00 +0.05 36 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 1.34 +0.07 36 0 55 0
30MAR26 16.00 P 0.00 0.00 0.00 1.63 +0.07 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.15 +0.08 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.57 +0.06 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.07 +0.10 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.55 +0.11 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.05 +0.08 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.60 +0.19 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.12 +0.22 64 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.50 +0.11 52 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 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 33 0
29APR26 11.50 P 0.07 0.07 0.07 0.07 +0.01 35 20 91 0
29APR26 12.00 P 0.12 0.12 0.12 0.11 0.00 34 20 189 0
29APR26 12.50 P 0.00 0.00 0.00 0.19 +0.01 34 0 770 0
29APR26 13.00 P 0.30 0.30 0.30 0.29 +0.01 34 5 33 0
29APR26 13.50 P 0.44 0.44 0.43 0.44 +0.02 34 7 230 0
29APR26 14.00 P 0.63 0.63 0.63 0.63 +0.03 34 6 356 0
29APR26 14.50 P 0.00 0.00 0.00 0.88 +0.05 34 0 228 0
29APR26 15.00 P 0.00 0.00 0.00 1.17 +0.06 35 0 263 0
29APR26 15.50 P 0.00 0.00 0.00 1.51 +0.08 36 0 21 0
29APR26 16.00 P 0.00 0.00 0.00 1.82 +0.12 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.28 +0.09 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.71 +0.20 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.15 +0.18 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.61 +0.09 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.10 +0.13 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.60 +0.15 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28MAY26 11.00 P 0.06 0.06 0.06 0.07 +0.01 35 1 7 +1
28MAY26 11.50 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 29 0
28MAY26 12.50 P 0.00 0.00 0.00 0.27 +0.01 34 0 34 0
28MAY26 13.00 P 0.00 0.00 0.00 0.40 +0.02 34 0 11 0
28MAY26 13.50 P 0.00 0.00 0.00 0.56 +0.03 34 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.77 +0.04 34 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 1.02 +0.06 34 0 18 0
28MAY26 15.00 P 0.00 0.00 0.00 1.30 +0.06 34 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 1.63 +0.07 35 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.96 +0.13 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.32 +0.01 34 0 20 0
28MAY26 17.00 P 0.00 0.00 0.00 2.73 +0.04 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.23 +0.17 38 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.66 +0.14 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.11 +0.07 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.60 +0.11 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 33 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 0.00 34 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 0.00 33 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 +0.01 33 0 80 0
29JUN26 12.00 P 0.00 0.00 0.00 0.28 +0.01 33 0 389 0
29JUN26 12.50 P 0.00 0.00 0.00 0.40 +0.01 33 0 134 0
29JUN26 13.00 P 0.00 0.00 0.00 0.55 +0.01 33 0 129 0
29JUN26 13.50 P 0.00 0.00 0.00 0.74 +0.02 33 0 192 0
29JUN26 14.00 P 0.96 0.96 0.96 0.96 +0.02 32 15 191 +15
29JUN26 14.50 P 0.00 0.00 0.00 1.23 +0.05 33 0 60 0
29JUN26 15.00 P 0.00 0.00 0.00 1.52 +0.05 33 0 13 0
29JUN26 15.50 P 0.00 0.00 0.00 1.85 +0.04 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.23 +0.07 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.66 +0.13 36 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.06 +0.10 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.49 +0.14 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.94 +0.16 38 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 4.34 +0.12 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.77 +0.07 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.22 +0.12 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 0.00 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 +0.01 35 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 +0.01 34 0 302 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 +0.02 34 0 360 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 +0.02 34 0 455 0
29SEP26 12.50 P 0.00 0.00 0.00 0.69 +0.03 34 0 267 0
29SEP26 13.00 P 0.00 0.00 0.00 0.89 +0.03 34 0 199 0
29SEP26 13.50 P 1.12 1.12 1.12 1.12 +0.03 35 1 119 -1
29SEP26 14.00 P 0.00 0.00 0.00 1.38 +0.04 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.66 +0.05 36 0 32 0
29SEP26 15.00 P 0.00 0.00 0.00 1.96 +0.05 36 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.29 +0.06 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.63 +0.07 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.00 +0.08 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.38 +0.08 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.78 +0.08 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.20 +0.10 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.63 +0.10 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.07 +0.11 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.52 +0.10 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 0.00 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 0.00 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.01 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.01 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 +0.02 33 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 +0.02 33 0 14 0
30DEC26 11.50 P 0.49 0.49 0.49 0.51 0.00 33 1 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 +0.03 33 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 0.85 +0.04 33 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.06 +0.02 33 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.30 +0.04 34 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.55 +0.04 34 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 1.83 +0.05 34 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.12 +0.05 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.45 +0.07 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.78 +0.06 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.14 +0.07 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.51 +0.07 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.91 +0.09 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.31 +0.08 36 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 4.73 +0.09 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.16 +0.09 37 0 0 0
TOTAL PUT 143 12,577 -22
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$ 13.88
26FEB26 9.25 C 0.00 0.00 0.00 4.64 +0.11 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.39 +0.11 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.14 +0.11 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.89 +0.11 0 0 3 0
26FEB26 10.50 C 0.00 0.00 0.00 3.39 +0.11 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.89 +0.11 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.39 +0.10 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.90 +0.11 32 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.38 +0.09 0 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.90 +0.07 15 0 32 0
26FEB26 13.50 C 0.50 0.50 0.50 0.50 +0.05 22 3 301 -3
26FEB26 14.00 C 0.19 0.22 0.19 0.23 +0.04 23 16 1,164 +14
26FEB26 14.50 C 0.08 0.09 0.08 0.08 +0.01 24 202 592 +30
26FEB26 15.00 C 0.02 0.02 0.02 0.03 +0.01 26 40 260 -2
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 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 6.16 +0.11 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.88 +0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.66 +0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.41 +0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.16 +0.11 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.91 +0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.66 +0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.39 +0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.14 +0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.89 +0.08 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.42 +0.02 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.95 +0.12 25 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.49 +0.09 24 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.09 +0.06 25 0 142 0
30MAR26 13.50 C 0.00 0.00 0.00 0.75 +0.04 25 0 563 0
30MAR26 14.00 C 0.00 0.00 0.00 0.48 +0.04 25 0 269 0
30MAR26 14.50 C 0.30 0.31 0.30 0.31 +0.03 26 3 91 +3
30MAR26 15.00 C 0.17 0.17 0.17 0.18 +0.02 26 1 206 0
30MAR26 15.50 C 0.11 0.11 0.11 0.10 +0.01 26 4 212 +4
30MAR26 16.00 C 0.00 0.00 0.00 0.05 0.00 26 0 355 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 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 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.69 +0.11 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.44 +0.11 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.19 +0.11 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.89 +0.08 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.95 +0.11 21 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.56 +0.18 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.04 +0.11 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.60 +0.09 25 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.22 +0.05 25 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 0.90 +0.04 25 0 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.65 +0.03 26 0 47 0
29APR26 14.50 C 0.00 0.00 0.00 0.45 +0.02 26 0 76 0
29APR26 15.00 C 0.00 0.00 0.00 0.31 +0.01 26 0 73 0
29APR26 15.50 C 0.00 0.00 0.00 0.20 +0.01 26 0 21 0
29APR26 16.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.08 0.00 27 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 0.00 27 0 2 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.46 +0.11 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.31 +0.23 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.06 +0.20 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.56 +0.16 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.99 +0.15 23 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.56 +0.17 27 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.10 +0.09 25 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.73 +0.11 27 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.35 +0.06 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.05 +0.05 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.80 +0.04 26 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.59 +0.02 26 0 2 0
28MAY26 15.00 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.31 +0.01 27 0 20 0
28MAY26 16.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.20 +0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.95 +0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.71 +0.11 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.46 +0.11 26 0 0 0
29JUN26 9.75 C 4.08 4.08 4.08 4.31 +0.23 45 1 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.06 +0.20 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.56 +0.16 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.02 +0.18 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.56 +0.17 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.13 +0.12 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.75 +0.12 27 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.42 +0.10 28 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.08 +0.07 26 0 115 0
29JUN26 14.00 C 0.00 0.00 0.00 0.81 +0.04 26 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 0.61 +0.03 26 0 35 0
29JUN26 15.00 C 0.00 0.00 0.00 0.46 +0.03 26 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 +0.02 26 0 58 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 0.00 27 0 107 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 0.00 27 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 28 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 5.20 +0.11 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.95 +0.10 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.71 +0.11 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.47 +0.12 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.31 +0.23 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.06 +0.18 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.56 +0.16 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.05 +0.15 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.63 +0.13 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.22 +0.08 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.89 +0.07 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.59 +0.06 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.33 +0.05 28 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.11 +0.05 28 0 383 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 +0.04 28 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 +0.03 28 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 +0.03 28 0 26 0
29SEP26 16.00 C 0.38 0.38 0.38 0.50 +0.03 28 13 17 +13
29SEP26 16.50 C 0.00 0.00 0.00 0.40 +0.02 28 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 +0.01 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 +0.01 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.72 +0.11 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.48 +0.10 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.31 +0.17 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.06 +0.14 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.58 +0.10 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.17 +0.10 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.70 +0.09 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 +0.08 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.06 +0.08 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.78 +0.06 27 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.53 +0.06 27 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 +0.06 27 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 +0.05 27 0 8 0
30DEC26 15.00 C 0.79 0.79 0.75 0.96 +0.05 27 5 15 +4
30DEC26 15.50 C 0.00 0.00 0.00 0.82 +0.05 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 +0.04 27 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.58 +0.04 27 0 34 0
30DEC26 17.00 C 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 +0.02 27 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 +0.02 28 0 20 0
TOTAL CALL 288 7,649 +63
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 82 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 217 0
26FEB26 13.00 P 0.04 0.04 0.04 0.03 -0.02 24 1 626 -1
26FEB26 13.50 P 0.14 0.14 0.12 0.12 -0.04 23 20 1,102 -5
26FEB26 14.00 P 0.00 0.00 0.00 0.35 -0.07 25 0 650 0
26FEB26 14.50 P 0.00 0.00 0.00 0.71 -0.09 26 0 258 0
26FEB26 15.00 P 0.00 0.00 0.00 1.16 -0.11 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.65 -0.13 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.15 -0.14 45 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.65 -0.13 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.15 -0.13 59 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.65 -0.13 66 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.15 -0.13 72 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.65 -0.13 78 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.15 -0.13 84 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 29 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 410 0
30MAR26 12.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 485 0
30MAR26 13.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 640 0
30MAR26 13.50 P 0.00 0.00 0.00 0.35 -0.05 27 0 1,449 0
30MAR26 14.00 P 0.59 0.59 0.59 0.59 -0.06 27 1 404 0
30MAR26 14.50 P 0.00 0.00 0.00 0.91 -0.08 28 0 19 0
30MAR26 15.00 P 0.00 0.00 0.00 1.29 -0.09 28 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.71 -0.12 29 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.20 -0.09 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.66 -0.15 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.17 -0.11 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.66 -0.12 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.16 -0.12 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.65 -0.13 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.15 -0.13 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.77 +0.04 71 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.28 +0.05 76 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 10 0
29APR26 12.00 P 0.10 0.10 0.10 0.09 -0.02 27 4 25 +4
29APR26 12.50 P 0.00 0.00 0.00 0.17 -0.03 27 0 51 0
29APR26 13.00 P 0.00 0.00 0.00 0.30 -0.04 27 0 439 0
29APR26 13.50 P 0.48 0.48 0.48 0.48 -0.06 27 2 419 +2
29APR26 14.00 P 0.00 0.00 0.00 0.71 -0.07 26 0 57 0
29APR26 14.50 P 0.00 0.00 0.00 1.03 -0.07 27 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.39 -0.10 28 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.79 -0.11 28 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.23 -0.11 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.67 -0.14 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.17 -0.11 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.66 -0.12 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.16 -0.12 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.65 -0.13 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 5 0
28MAY26 12.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.26 -0.04 27 1 47 0
28MAY26 13.00 P 0.44 0.44 0.44 0.41 -0.05 27 3 52 +2
28MAY26 13.50 P 0.00 0.00 0.00 0.61 -0.07 28 3 24 0
28MAY26 14.00 P 0.00 0.00 0.00 0.86 -0.08 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.16 -0.09 28 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.51 -0.09 29 0 3 0
28MAY26 15.50 P 0.00 0.00 0.00 1.90 -0.10 29 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.32 -0.10 30 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 2.77 -0.11 32 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.24 -0.11 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.73 -0.12 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.20 -0.15 37 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.68 -0.19 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.29 -0.03 27 0 1,661 0
29JUN26 12.50 P 0.00 0.00 0.00 0.44 -0.04 27 0 57 0
29JUN26 13.00 P 0.00 0.00 0.00 0.63 -0.05 27 0 98 0
29JUN26 13.50 P 0.00 0.00 0.00 0.87 -0.06 28 0 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.15 -0.08 28 0 159 0
29JUN26 14.50 P 0.00 0.00 0.00 1.46 -0.10 28 0 211 0
29JUN26 15.00 P 0.00 0.00 0.00 1.83 -0.10 28 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.22 -0.11 29 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.62 -0.14 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.07 -0.14 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.54 -0.10 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.01 -0.10 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.47 -0.13 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.94 -0.20 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.44 -0.20 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.93 -0.20 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.41 -0.16 37 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 30 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 29 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 29 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 0.08 -0.01 29 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.02 29 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 16 0
29SEP26 11.50 P 0.00 0.00 0.00 0.38 -0.03 29 0 42 0
29SEP26 12.00 P 0.60 0.60 0.60 0.52 -0.04 29 1 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.71 -0.04 29 0 89 0
29SEP26 13.00 P 0.00 0.00 0.00 0.92 -0.05 29 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 1.17 -0.06 29 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.45 -0.07 29 0 93 0
29SEP26 14.50 P 0.00 0.00 0.00 1.77 -0.07 30 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.11 -0.09 30 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.48 -0.09 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.88 -0.09 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.30 -0.09 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.73 -0.10 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.18 -0.10 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.64 -0.11 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.11 -0.11 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.60 -0.10 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 0.00 28 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 -0.01 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 -0.02 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 -0.02 28 0 6 0
30DEC26 11.50 P 0.59 0.59 0.59 0.49 -0.03 28 30 34 +30
30DEC26 12.00 P 0.00 0.00 0.00 0.66 -0.02 28 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 0.85 -0.03 28 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.07 -0.04 28 0 93 0
30DEC26 13.50 P 0.00 0.00 0.00 1.32 -0.05 29 0 76 0
30DEC26 14.00 P 0.00 0.00 0.00 1.61 -0.05 29 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.92 -0.06 29 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.25 -0.07 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.62 -0.07 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.00 -0.08 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.40 -0.08 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.82 -0.09 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.26 -0.09 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.71 -0.09 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.17 -0.05 33 0 0 0
TOTAL PUT 66 14,130 +32
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$ 12.96
26FEB26 8.25 C 0.00 0.00 0.00 4.72 +0.17 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.47 +0.17 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.22 +0.17 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.05 +0.19 117 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.72 +0.17 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.47 +0.17 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.22 +0.17 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.97 +0.17 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.47 +0.17 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.97 +0.17 0 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.48 +0.17 28 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.96 +0.13 0 0 169 0
26FEB26 12.50 C 0.40 0.41 0.40 0.53 +0.12 20 27 939 -5
26FEB26 13.00 C 0.13 0.21 0.13 0.22 +0.07 21 173 1,483 +163
26FEB26 13.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 138 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.48 +0.17 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.24 +0.17 72 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.99 +0.17 67 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.74 +0.17 61 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.46 +0.14 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.21 +0.14 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.96 +0.14 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.74 +0.17 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.49 +0.17 0 0 0 0
30MAR26 8.75 C 4.20 4.20 4.20 4.24 +0.17 0 1 0 -1
30MAR26 9.00 C 0.00 0.00 0.00 4.05 +0.19 63 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.72 +0.14 0 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.47 +0.14 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.23 +0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.97 +0.10 0 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.50 +0.15 21 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.97 +0.12 0 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.53 +0.16 22 0 22 0
30MAR26 12.00 C 1.01 1.01 1.01 1.10 +0.13 23 15 547 +15
30MAR26 12.50 C 0.65 0.65 0.65 0.74 +0.09 24 3 278 +3
30MAR26 13.00 C 0.39 0.42 0.39 0.46 +0.06 24 40 406 +30
30MAR26 13.50 C 0.22 0.22 0.22 0.27 +0.04 24 15 298 +15
30MAR26 14.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 168 0
30MAR26 14.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 26 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.24 +0.17 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.08 +0.22 64 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.80 +0.22 55 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.47 +0.14 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.34 +0.26 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.99 +0.12 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.50 +0.15 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.02 +0.17 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.53 +0.16 21 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 1.10 +0.11 22 0 79 0
29APR26 12.50 C 0.71 0.76 0.71 0.76 +0.08 23 12 1,291 +12
29APR26 13.00 C 0.00 0.00 0.00 0.49 +0.05 24 0 176 0
29APR26 13.50 C 0.00 0.00 0.00 0.30 +0.03 24 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.24 +0.17 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.08 +0.22 58 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.80 +0.22 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.48 +0.15 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.34 +0.26 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.99 +0.12 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.50 +0.15 15 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.02 +0.17 24 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.55 +0.12 22 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.17 +0.14 25 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.82 +0.08 24 0 46 0
28MAY26 13.00 C 0.00 0.00 0.00 0.57 +0.07 25 0 145 0
28MAY26 13.50 C 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.25 +0.03 25 0 300 0
28MAY26 14.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 5.22 +0.15 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.97 +0.15 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.74 +0.17 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.49 +0.17 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.24 +0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.08 +0.22 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.80 +0.22 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.48 +0.15 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.34 +0.26 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.99 +0.12 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.50 +0.13 18 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 2.08 +0.22 29 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.60 +0.10 25 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.21 +0.10 24 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.89 +0.08 24 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.64 +0.05 24 0 716 0
29JUN26 13.50 C 0.00 0.00 0.00 0.46 +0.04 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.33 +0.03 25 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 +0.04 26 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.99 +0.17 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.74 +0.17 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.49 +0.17 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.24 +0.17 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.08 +0.22 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.80 +0.22 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.50 +0.14 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.34 +0.22 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.99 +0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.50 +0.08 16 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.08 +0.10 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.70 +0.12 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.38 +0.10 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 +0.09 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.90 +0.08 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.71 +0.06 25 0 15 0
29SEP26 14.00 C 0.48 0.48 0.48 0.56 +0.06 25 2 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.44 +0.05 25 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 +0.04 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.49 +0.17 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.24 +0.17 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.08 +0.22 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.80 +0.22 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.50 +0.14 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.34 +0.22 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.00 +0.13 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.54 +0.12 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.18 +0.14 23 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.85 +0.12 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.56 +0.10 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.31 +0.10 24 0 22 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 +0.09 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.91 +0.09 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.74 +0.07 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 +0.05 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.49 +0.05 25 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.40 +0.05 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
TOTAL CALL 288 10,753 +232
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 220 0
26FEB26 11.50 P 0.02 0.02 0.02 0.01 0.00 31 130 1,693 0
26FEB26 12.00 P 0.03 0.03 0.03 0.02 -0.01 25 5 559 0
26FEB26 12.50 P 0.10 0.10 0.08 0.07 -0.05 22 11 369 -10
26FEB26 13.00 P 0.32 0.32 0.27 0.26 -0.10 22 16 245 -15
26FEB26 13.50 P 0.00 0.00 0.00 0.61 -0.15 24 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.08 -0.17 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.59 -0.17 42 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.10 -0.18 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.59 -0.17 60 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.09 -0.17 67 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.59 -0.23 75 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.10 -0.24 84 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.59 -0.17 89 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 342 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 123 0
30MAR26 11.50 P 0.07 0.07 0.07 0.05 -0.03 25 1 252 0
30MAR26 12.00 P 0.15 0.15 0.15 0.12 -0.05 25 50 411 -18
30MAR26 12.50 P 0.00 0.00 0.00 0.26 -0.08 25 0 373 0
30MAR26 13.00 P 0.49 0.49 0.49 0.49 -0.11 26 10 499 +10
30MAR26 13.50 P 0.00 0.00 0.00 0.80 -0.13 26 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 1.18 -0.08 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.63 -0.13 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.11 -0.17 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.61 -0.15 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.10 -0.20 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.59 -0.23 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.10 -0.24 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.59 -0.17 54 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 183 0
29APR26 11.00 P 0.10 0.10 0.10 0.09 -0.03 25 8 8 +8
29APR26 11.50 P 0.00 0.00 0.00 0.18 -0.06 25 0 119 0
29APR26 12.00 P 0.00 0.00 0.00 0.33 -0.09 25 0 108 0
29APR26 12.50 P 0.61 0.61 0.57 0.55 -0.11 25 28 1,195 0
29APR26 13.00 P 0.00 0.00 0.00 0.85 -0.13 26 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.20 -0.14 26 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 1.59 -0.18 26 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.04 -0.17 28 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.52 -0.14 31 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.02 -0.18 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.53 -0.15 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.04 -0.13 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.53 -0.14 47 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.96 -0.22 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 -0.03 25 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 20 0
28MAY26 11.50 P 0.00 0.00 0.00 0.26 -0.05 26 0 11 0
28MAY26 12.00 P 0.00 0.00 0.00 0.43 -0.07 26 0 14 0
28MAY26 12.50 P 0.00 0.00 0.00 0.65 -0.10 26 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 0.95 -0.11 26 0 6 0
28MAY26 13.50 P 0.00 0.00 0.00 1.27 -0.14 26 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 1.68 -0.15 27 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.11 -0.15 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.57 -0.16 30 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.05 -0.16 33 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.54 -0.15 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.04 -0.13 39 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.55 -0.14 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.04 - 45 0 0 -
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.02 26 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 1,271 0
29JUN26 11.00 P 0.21 0.21 0.21 0.19 -0.05 25 10 1,620 -10
29JUN26 11.50 P 0.00 0.00 0.00 0.32 -0.05 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.49 -0.08 25 0 380 0
29JUN26 12.50 P 0.00 0.00 0.00 0.73 -0.10 26 0 774 0
29JUN26 13.00 P 0.00 0.00 0.00 1.02 -0.13 26 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.36 -0.11 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.74 -0.15 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.16 -0.15 28 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.60 -0.16 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.07 -0.15 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.56 -0.15 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.04 -0.15 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.56 -0.13 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.04 -0.14 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 -0.03 26 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 -0.05 26 0 67 0
29SEP26 11.50 P 0.00 0.00 0.00 0.51 -0.06 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.71 -0.07 26 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 0.95 -0.09 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.23 -0.10 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.55 -0.07 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.91 -0.12 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.30 -0.13 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.72 -0.14 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.16 -0.15 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.62 -0.16 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.10 -0.16 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.58 -0.17 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.08 -0.16 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.01 26 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.02 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.63 -0.05 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.84 -0.06 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.08 -0.08 26 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.36 -0.09 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.68 -0.09 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.02 -0.11 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.40 -0.12 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.80 -0.13 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.23 -0.13 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.67 -0.15 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.13 -0.16 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.61 -0.16 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.10 -0.16 33 0 0 0
TOTAL PUT 269 18,434 -35
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$ 5.42
26FEB26 2.90 C 0.00 0.00 0.00 2.52 +0.09 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.32 +0.09 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.22 +0.09 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.02 +0.09 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.92 +0.09 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.82 +0.09 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.72 +0.09 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.62 +0.09 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.32 +0.09 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.23 +0.10 60 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 1.12 +0.09 0 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 1.02 +0.09 0 0 148 0
26FEB26 4.50 C 0.00 0.00 0.00 0.92 +0.09 0 0 1,105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.82 +0.08 0 0 818 0
26FEB26 4.70 C 0.00 0.00 0.00 0.72 +0.08 0 0 300 0
26FEB26 4.80 C 0.00 0.00 0.00 0.63 +0.09 31 0 1,479 0
26FEB26 4.90 C 0.00 0.00 0.00 0.53 +0.09 26 0 878 0
26FEB26 5.00 C 0.00 0.00 0.00 0.43 +0.08 22 0 1,456 0
26FEB26 5.25 C 0.21 0.21 0.21 0.23 +0.05 27 1 933 0
26FEB26 5.50 C 0.09 0.10 0.09 0.10 +0.03 29 534 2,634 +32
26FEB26 5.75 C 0.00 0.00 0.00 0.04 +0.02 31 0 2,067 0
26FEB26 6.00 C 0.02 0.02 0.02 0.01 0.00 31 125 871 +10
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 143 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 2.82 +0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.72 +0.08 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.62 +0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.53 +0.09 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.43 +0.09 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.23 +0.09 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.13 +0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.03 +0.09 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.93 +0.09 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.83 +0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.73 +0.10 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.63 +0.08 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.53 +0.08 0 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.44 +0.09 41 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.34 +0.09 38 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.24 +0.09 34 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.14 +0.09 31 0 5,525 0
30MAR26 4.40 C 0.00 0.00 0.00 1.04 +0.08 28 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.95 +0.09 32 0 1,990 0
30MAR26 4.60 C 0.00 0.00 0.00 0.85 +0.08 29 0 1,377 0
30MAR26 4.70 C 0.74 0.76 0.74 0.75 +0.07 26 120 3,936 -20
30MAR26 4.80 C 0.00 0.00 0.00 0.68 +0.09 31 0 2,849 0
30MAR26 4.90 C 0.00 0.00 0.00 0.58 +0.07 28 0 4,361 0
30MAR26 5.00 C 0.48 0.48 0.48 0.51 +0.08 30 10 1,898 +10
30MAR26 5.25 C 0.33 0.33 0.33 0.33 +0.05 28 7 874 0
30MAR26 5.50 C 0.19 0.19 0.19 0.20 +0.03 29 60 1,072 0
30MAR26 5.75 C 0.12 0.13 0.12 0.12 +0.03 30 18 608 +5
30MAR26 6.00 C 0.08 0.09 0.08 0.07 +0.02 31 20 1,890 0
30MAR26 6.25 C 0.05 0.05 0.05 0.04 +0.01 32 10 515 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 105 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 260 0
30MAR26 7.00 C 0.02 0.02 0.02 0.01 0.00 37 1 1 +1
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.04 +0.10 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.94 +0.09 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.84 +0.09 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.74 +0.09 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.64 +0.09 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.55 +0.09 36 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.45 +0.09 33 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.35 +0.09 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.25 +0.09 27 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.16 +0.10 31 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.06 +0.08 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.97 +0.09 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.88 +0.09 28 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.79 +0.08 28 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.70 +0.07 27 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.63 +0.08 28 0 97 0
29APR26 5.00 C 0.00 0.00 0.00 0.55 +0.05 27 0 67 0
29APR26 5.25 C 0.00 0.00 0.00 0.39 +0.05 28 0 5,634 0
29APR26 5.50 C 0.00 0.00 0.00 0.26 +0.03 28 0 2,031 0
29APR26 5.75 C 0.00 0.00 0.00 0.17 +0.02 28 0 250 0
29APR26 6.00 C 0.12 0.12 0.12 0.11 +0.02 29 250 552 +250
29APR26 6.25 C 0.00 0.00 0.00 0.07 +0.02 30 0 135 0
29APR26 6.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 60 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.55 +0.09 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.45 +0.09 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.36 +0.09 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.26 +0.09 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.17 +0.09 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.07 +0.08 24 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.98 +0.08 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.90 +0.08 26 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.81 +0.07 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.73 +0.07 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.65 +0.06 25 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.59 +0.06 27 0 30 0
28MAY26 5.25 C 0.44 0.44 0.44 0.43 +0.05 27 30 30 +30
28MAY26 5.50 C 0.00 0.00 0.00 0.31 +0.04 27 0 130 0
28MAY26 5.75 C 0.00 0.00 0.00 0.22 +0.04 28 0 138 0
28MAY26 6.00 C 0.00 0.00 0.00 0.15 +0.03 28 0 191 0
28MAY26 6.25 C 0.00 0.00 0.00 0.10 +0.02 29 0 68 0
28MAY26 6.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
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
29JUN26 2.80 C 0.00 0.00 0.00 2.64 +0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.54 +0.09 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.45 +0.11 45 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.34 +0.09 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.74 +0.08 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.66 +0.10 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.55 +0.08 0 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.47 +0.10 32 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.36 +0.09 23 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.27 +0.09 27 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.17 +0.08 24 0 5,769 0
29JUN26 4.40 C 0.00 0.00 0.00 1.08 +0.08 25 0 613 0
29JUN26 4.50 C 0.99 0.99 0.99 0.99 +0.08 25 1 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.90 +0.07 25 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.81 +0.06 24 0 649 0
29JUN26 4.80 C 0.00 0.00 0.00 0.76 +0.08 28 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.66 +0.05 25 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.59 +0.05 25 0 362 0
29JUN26 5.25 C 0.00 0.00 0.00 0.45 +0.05 27 0 2,081 0
29JUN26 5.50 C 0.32 0.32 0.32 0.33 +0.05 28 5 2,610 0
29JUN26 5.75 C 0.22 0.22 0.22 0.23 +0.04 27 5 150 0
29JUN26 6.00 C 0.17 0.17 0.17 0.15 +0.02 27 32 229 +32
29JUN26 6.25 C 0.00 0.00 0.00 0.10 +0.02 27 0 335 0
29JUN26 6.50 C 0.09 0.09 0.09 0.07 +0.02 28 150 692 +150
29JUN26 6.75 C 0.07 0.07 0.07 0.04 0.00 27 150 570 +150
29JUN26 7.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 795 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 59 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.64 +0.09 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.45 +0.08 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.35 +0.08 36 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.15 +0.08 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.05 +0.09 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.86 +0.08 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.75 +0.08 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.66 +0.08 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.56 +0.08 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.47 +0.09 28 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.36 +0.06 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.27 +0.08 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 +0.06 22 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.10 +0.08 26 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 +0.07 24 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.91 +0.06 23 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 +0.07 24 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 +0.06 25 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 +0.05 25 0 600 0
29SEP26 5.00 C 0.60 0.60 0.60 0.65 +0.06 26 30 2,213 +30
29SEP26 5.25 C 0.00 0.00 0.00 0.50 +0.04 26 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 +0.04 26 0 1,901 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 +0.03 27 0 59 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 +0.02 27 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.35 +0.07 33 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.15 +0.08 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.95 +0.08 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.86 +0.08 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.75 +0.07 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.66 +0.07 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.56 +0.08 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.47 +0.08 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.36 +0.06 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.27 +0.06 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.18 +0.06 21 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 +0.06 22 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 +0.06 23 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.95 +0.06 24 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 +0.06 24 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 +0.05 24 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 +0.05 24 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 +0.04 24 0 1,256 0
30DEC26 5.25 C 0.00 0.00 0.00 0.56 +0.03 25 0 854 0
30DEC26 5.50 C 0.46 0.46 0.46 0.45 +0.03 25 3 96 0
30DEC26 5.75 C 0.00 0.00 0.00 0.36 +0.02 25 0 85 0
30DEC26 6.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 +0.01 25 0 40 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 0.00 26 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 26 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
TOTAL CALL 1,562 91,786 +680
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 485 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 552 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 569 0
26FEB26 4.90 P 0.01 0.01 0.01 0.01 -0.01 32 80 465 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 4,076 0
26FEB26 5.25 P 0.06 0.06 0.06 0.06 -0.03 29 478 1,757 +404
26FEB26 5.50 P 0.00 0.00 0.00 0.18 -0.06 30 0 235 0
26FEB26 5.75 P 0.00 0.00 0.00 0.37 -0.07 33 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.60 -0.09 39 0 10 0
26FEB26 6.25 P 0.00 0.00 0.00 0.84 -0.09 44 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.09 -0.09 53 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.84 -0.09 77 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.09 -0.09 84 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.34 -0.09 91 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.09 -0.09 110 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 74 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 70 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 7,159 0
30MAR26 4.00 P 0.01 0.01 0.01 0.01 0.00 46 5 5,875 -5
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 3,040 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 4,076 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 789 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,430 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 29 0 1,306 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 28 0 2,150 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 -0.02 29 0 462 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 267 0
30MAR26 5.25 P 0.15 0.15 0.15 0.15 -0.03 30 18 708 +18
30MAR26 5.50 P 0.00 0.00 0.00 0.28 -0.05 31 0 203 0
30MAR26 5.75 P 0.00 0.00 0.00 0.44 -0.07 31 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.65 -0.07 34 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.87 -0.08 36 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.10 -0.09 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.35 -0.09 42 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.59 -0.09 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.84 -0.09 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.09 -0.09 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.34 -0.09 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.59 -0.09 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.84 -0.09 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.09 -0.09 69 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.00 P 0.01 0.01 0.01 0.01 0.00 36 5 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 275 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 26 0 194 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 483 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 28 0 842 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 27 0 17,521 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 -0.01 28 0 619 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 -0.02 28 0 350 0
29APR26 5.00 P 0.10 0.10 0.10 0.10 -0.03 27 2 143 +2
29APR26 5.25 P 0.00 0.00 0.00 0.19 -0.04 28 0 373 0
29APR26 5.50 P 0.00 0.00 0.00 0.32 -0.05 29 0 1,990 0
29APR26 5.75 P 0.00 0.00 0.00 0.48 -0.07 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.68 -0.07 31 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.89 -0.08 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.11 -0.09 32 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.36 -0.09 37 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.60 -0.08 39 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.84 -0.09 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.09 -0.09 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.34 -0.09 47 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.59 -0.09 50 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.84 -0.09 53 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.09 -0.09 56 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 60 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 -0.02 27 0 75 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 -0.02 27 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.11 -0.02 28 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 135 0
28MAY26 5.25 P 0.00 0.00 0.00 0.23 -0.03 28 0 1,254 0
28MAY26 5.50 P 0.00 0.00 0.00 0.36 -0.04 28 0 38 0
28MAY26 5.75 P 0.00 0.00 0.00 0.52 -0.05 29 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.71 -0.06 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.91 -0.08 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.14 -0.08 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.37 -0.08 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.61 -0.08 37 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.85 -0.08 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.09 -0.09 38 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.34 -0.09 42 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.59 -0.09 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.84 -0.09 47 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.09 -0.09 50 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 467 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 965 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,005 0
29JUN26 4.20 P 0.04 0.04 0.04 0.03 -0.01 27 5 996 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 1,355 0
29JUN26 4.40 P 0.06 0.06 0.06 0.05 -0.01 26 10 2,109 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.02 25 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.02 26 0 1,205 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 -0.02 26 0 510 0
29JUN26 4.90 P 0.17 0.17 0.17 0.17 -0.03 26 3 548 +3
29JUN26 5.00 P 0.00 0.00 0.00 0.20 -0.04 26 0 3,801 0
29JUN26 5.25 P 0.31 0.31 0.30 0.31 -0.05 26 19 1,127 +19
29JUN26 5.50 P 0.47 0.47 0.47 0.45 -0.05 26 30 144 +30
29JUN26 5.75 P 0.00 0.00 0.00 0.61 -0.07 25 0 180 0
29JUN26 6.00 P 0.00 0.00 0.00 0.80 -0.10 25 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.00 -0.09 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.24 -0.08 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.47 -0.09 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.70 -0.07 26 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.93 -0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.41 -0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.66 -0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.92 -0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.15 -0.08 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.01 26 0 164 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 27 0 197 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.01 27 0 45 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.01 27 0 155 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.02 27 0 231 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.02 27 0 438 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.02 27 0 348 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.03 27 0 2,246 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 -0.03 27 0 653 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 -0.04 27 0 309 0
29SEP26 5.25 P 0.00 0.00 0.00 0.42 -0.05 27 0 1,558 0
29SEP26 5.50 P 0.00 0.00 0.00 0.57 -0.06 28 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.73 -0.07 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 -0.08 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.11 -0.08 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 -0.08 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.55 -0.08 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.78 -0.09 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.02 -0.09 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 -0.09 37 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 -0.08 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 -0.08 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.98 -0.09 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.23 -0.07 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 -0.01 25 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 -0.01 26 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 -0.01 26 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 -0.01 26 0 117 0
30DEC26 4.00 P 0.06 0.06 0.06 0.06 -0.01 25 5 181 +5
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 26 0 85 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.02 25 0 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.02 25 0 152 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.02 26 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.02 26 0 143 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.02 26 0 82 0
30DEC26 4.70 P 0.22 0.22 0.22 0.23 -0.02 26 53 102 +53
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.02 26 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.03 26 0 863 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 -0.03 26 0 1,272 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 -0.04 26 0 774 0
30DEC26 5.50 P 0.00 0.00 0.00 0.61 -0.06 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.77 -0.07 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.95 -0.07 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.15 -0.07 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.35 -0.09 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 -0.09 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.80 -0.09 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.04 -0.08 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.28 -0.09 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.52 -0.09 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.77 -0.08 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.01 -0.08 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.26 -0.08 40 0 0 0
TOTAL PUT 713 117,705 +529
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$ 40.00
26FEB26 22.00 C 0.00 0.00 0.00 18.03 +0.24 96 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 17.03 +0.24 85 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 16.03 +0.23 69 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 15.03 +0.22 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.00 +0.19 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.03 +0.23 0 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 12.29 +0.46 116 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.04 +0.21 56 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 10.04 +0.21 49 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 9.01 +0.16 0 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 8.04 +0.22 32 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 7.05 +0.19 39 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 6.01 +0.15 0 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 5.04 +0.24 0 0 56 0
26FEB26 36.00 C 0.00 0.00 0.00 4.18 +0.06 38 0 77 0
26FEB26 37.00 C 0.00 0.00 0.00 3.32 +0.13 38 0 83 0
26FEB26 38.00 C 2.35 2.35 2.35 2.52 +0.06 37 15 217 0
26FEB26 39.00 C 0.00 0.00 0.00 1.82 +0.02 37 0 789 0
26FEB26 40.00 C 1.29 1.29 1.29 1.29 -0.01 37 749 914 +734
26FEB26 41.00 C 0.85 0.85 0.84 0.89 -0.03 38 18 884 +3
26FEB26 42.00 C 0.62 0.62 0.60 0.59 -0.02 39 4 177 -1
26FEB26 43.00 C 0.40 0.40 0.40 0.36 -0.03 39 45 539 -15
26FEB26 44.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 218 0
26FEB26 45.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 65 0
26FEB26 47.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 38 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 23 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 157 0
30MAR26 15.50 C 0.00 0.00 0.00 24.59 +0.28 112 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.06 -0.13 74 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 23.75 +0.42 137 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.17 +0.35 121 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.57 -0.10 80 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.39 +0.57 139 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.57 +0.26 67 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.07 -0.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.57 +0.24 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.40 +0.56 123 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.43 +0.23 118 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 18.41 +0.27 109 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 17.03 +0.13 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 16.03 +0.14 0 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 15.03 +0.18 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 14.03 +0.15 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.05 +0.09 0 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 12.29 +0.08 62 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 11.32 +0.38 59 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 10.11 +0.21 0 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 9.14 -0.07 33 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 8.13 +0.31 26 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 7.33 +0.44 39 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 6.57 +0.22 43 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 5.78 +0.53 44 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 4.75 +0.24 37 0 224 0
30MAR26 37.00 C 0.00 0.00 0.00 4.04 +0.08 38 0 240 0
30MAR26 38.00 C 0.00 0.00 0.00 3.41 +0.06 38 0 260 0
30MAR26 39.00 C 2.73 2.73 2.73 2.83 +0.06 38 1 381 0
30MAR26 40.00 C 0.00 0.00 0.00 2.33 +0.09 39 0 600 0
30MAR26 41.00 C 0.00 0.00 0.00 1.91 +0.03 39 0 442 0
30MAR26 42.00 C 1.48 1.57 1.48 1.56 +0.06 40 24 138 +20
30MAR26 43.00 C 1.21 1.21 1.21 1.25 +0.06 40 15 117 +15
30MAR26 44.00 C 0.00 0.00 0.00 0.98 +0.05 40 0 171 0
30MAR26 45.00 C 0.00 0.00 0.00 0.76 +0.04 40 0 133 0
30MAR26 46.00 C 0.66 0.66 0.65 0.58 +0.03 39 12 51 +12
30MAR26 47.00 C 0.00 0.00 0.00 0.44 +0.02 39 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.33 +0.02 39 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 0.25 +0.02 40 0 66 0
29APR26 26.00 C 0.00 0.00 0.00 14.17 +0.29 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.18 +0.16 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.29 +0.08 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.32 -0.03 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.27 -0.12 35 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.68 +0.44 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.45 -0.09 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.83 +0.16 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.03 +0.58 43 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.23 +0.52 42 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 5.49 +0.46 41 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 4.59 +0.19 37 0 350 0
29APR26 38.00 C 0.00 0.00 0.00 4.00 +0.07 38 0 705 0
29APR26 39.00 C 0.00 0.00 0.00 3.43 +0.05 38 0 607 0
29APR26 40.00 C 2.86 2.87 2.86 2.95 +0.03 38 30 338 +30
29APR26 41.00 C 0.00 0.00 0.00 2.53 +0.02 38 0 76 0
29APR26 42.00 C 0.00 0.00 0.00 2.18 +0.03 39 0 87 0
29APR26 43.00 C 0.00 0.00 0.00 1.85 +0.04 39 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 1.54 +0.03 39 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 1.28 +0.02 39 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 1.05 +0.01 39 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.86 +0.01 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.70 0.00 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.57 0.00 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.64 +0.29 47 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.67 +0.08 44 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.68 +0.22 40 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.73 +0.17 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.84 +0.10 36 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.16 -0.05 38 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.46 +0.23 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.67 +0.12 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.11 +0.28 38 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.46 +0.19 37 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 3.90 +0.09 37 0 103 0
28MAY26 40.00 C 0.00 0.00 0.00 3.43 +0.07 37 0 34 0
28MAY26 41.00 C 3.01 3.02 2.94 3.01 +0.06 38 94 114 +54
28MAY26 42.00 C 2.64 2.64 2.64 2.65 +0.06 38 58 86 +41
28MAY26 43.00 C 0.00 0.00 0.00 2.32 +0.04 39 0 105 0
28MAY26 44.00 C 0.00 0.00 0.00 2.03 +0.06 39 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 1.76 +0.07 39 0 60 0
28MAY26 46.00 C 1.49 1.49 1.49 1.50 +0.06 39 15 90 +15
28MAY26 47.00 C 0.00 0.00 0.00 1.28 +0.05 39 0 8 0
28MAY26 48.00 C 0.00 0.00 0.00 1.09 +0.05 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.92 +0.04 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 22.84 +0.17 83 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 22.39 +0.44 84 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.86 +0.37 79 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 21.36 +0.18 76 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.87 +0.37 74 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.40 +0.39 73 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.43 +0.23 70 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.41 +0.27 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.45 +0.41 61 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.46 +0.41 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.27 +0.19 39 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 14.25 +0.11 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.56 +0.39 49 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 12.72 +0.50 50 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 11.64 +0.29 44 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 10.67 +0.08 41 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 9.86 +0.28 42 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 8.90 +0.34 39 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 8.26 +0.33 41 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 7.55 +0.34 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.72 +0.30 40 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 6.08 +0.46 40 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 5.48 +0.45 40 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 4.89 +0.40 40 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 4.23 +0.04 39 0 549 0
29JUN26 40.00 C 0.00 0.00 0.00 3.76 +0.07 39 0 90 0
29JUN26 41.00 C 0.00 0.00 0.00 3.34 +0.06 39 0 54 0
29JUN26 42.00 C 0.00 0.00 0.00 2.97 +0.07 39 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.60 +0.06 39 0 78 0
29JUN26 44.00 C 2.27 2.27 2.27 2.28 +0.06 39 7 37 +7
29JUN26 45.00 C 0.00 0.00 0.00 1.98 +0.05 39 0 37 0
29JUN26 46.00 C 1.85 1.85 1.85 1.73 +0.05 39 15 60 +15
29JUN26 47.00 C 0.00 0.00 0.00 1.48 +0.03 39 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 1.25 -0.01 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.07 -0.01 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 19.43 +0.23 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.41 +0.27 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.45 +0.34 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.46 +0.32 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.33 +0.14 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.46 +0.17 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.56 +0.21 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.72 +0.11 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.72 +0.18 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 10.95 +0.27 40 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.96 -0.03 37 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 9.24 +0.06 38 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 8.73 +0.29 40 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 7.87 +0.11 38 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 7.43 +0.52 40 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 6.83 +0.26 40 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 6.34 +0.29 41 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 5.64 +0.10 39 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 5.15 +0.10 39 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.71 +0.09 39 0 3,512 0
29SEP26 41.00 C 0.00 0.00 0.00 4.32 +0.08 39 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.96 +0.06 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 3.62 +0.08 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 3.32 +0.11 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 3.04 +0.12 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.75 +0.11 40 0 45 0
29SEP26 47.00 C 2.52 2.52 2.52 2.48 +0.09 40 15 45 +15
29SEP26 48.00 C 0.00 0.00 0.00 2.20 +0.02 39 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 1.99 +0.03 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 18.41 +0.27 48 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 17.45 +0.34 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.56 +0.40 46 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 15.52 +0.28 42 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 14.62 +0.29 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.67 +0.30 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.82 +0.13 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.11 +0.21 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.27 +0.04 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.56 +0.07 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.15 +0.36 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.46 +0.38 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.84 +0.34 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.81 -0.12 37 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 7.48 +0.07 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.86 -0.05 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.43 -0.03 38 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.01 +0.05 39 0 394 0
30DEC26 40.00 C 0.00 0.00 0.00 5.59 +0.05 39 0 5,370 0
30DEC26 41.00 C 0.00 0.00 0.00 5.23 +0.08 39 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.87 +0.05 39 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.50 +0.03 39 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.22 +0.06 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.90 +0.03 39 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 3.64 +0.04 39 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 3.39 +0.06 39 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 3.16 +0.10 40 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.92 +0.08 40 0 0 0
TOTAL CALL 1,117 29,200 +945
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 112 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 199 0
26FEB26 33.00 P 0.08 0.08 0.08 0.01 -0.01 39 57 273 +57
26FEB26 34.00 P 0.08 0.08 0.07 0.03 -0.02 40 12 196 +2
26FEB26 35.00 P 0.11 0.11 0.11 0.07 -0.04 40 25 277 0
26FEB26 36.00 P 0.20 0.20 0.18 0.14 -0.08 38 93 341 -48
26FEB26 37.00 P 0.36 0.36 0.27 0.28 -0.11 39 92 225 +11
26FEB26 38.00 P 0.52 0.52 0.52 0.51 -0.14 39 10 166 0
26FEB26 39.00 P 0.98 0.98 0.88 0.83 -0.19 38 41 193 -37
26FEB26 40.00 P 0.00 0.00 0.00 1.30 -0.21 39 734 861 +732
26FEB26 41.00 P 0.00 0.00 0.00 1.88 -0.26 39 0 60 0
26FEB26 42.00 P 0.00 0.00 0.00 2.53 -0.34 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.31 -0.37 38 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.17 -0.36 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.23 -0.22 48 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.20 -0.10 52 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 7.01 -0.48 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.14 -0.14 59 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.12 -0.16 62 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 88 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 192 0
30MAR26 33.00 P 0.00 0.00 0.00 0.21 -0.03 39 0 260 0
30MAR26 34.00 P 0.41 0.41 0.34 0.34 -0.04 40 17 263 0
30MAR26 35.00 P 0.54 0.54 0.54 0.50 -0.06 39 15 208 +10
30MAR26 36.00 P 0.71 0.74 0.71 0.73 -0.05 40 25 244 0
30MAR26 37.00 P 0.99 0.99 0.99 0.98 -0.10 39 15 269 -15
30MAR26 38.00 P 1.41 1.41 1.38 1.32 -0.16 39 17 188 -15
30MAR26 39.00 P 1.90 1.90 1.79 1.75 -0.09 39 13 1,108 +10
30MAR26 40.00 P 2.23 2.23 2.23 2.25 -0.13 40 10 104 +10
30MAR26 41.00 P 2.94 2.94 2.94 2.83 -0.18 40 1 167 0
30MAR26 42.00 P 0.00 0.00 0.00 3.40 -0.21 39 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.20 -0.20 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.68 -0.38 36 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.77 -0.21 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.63 +0.17 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.51 -0.20 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.40 -0.05 45 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 9.32 -0.26 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 11 0
29APR26 29.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.21 -0.04 39 0 17 0
29APR26 32.00 P 0.00 0.00 0.00 0.32 -0.03 39 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 0.44 -0.05 38 0 45 0
29APR26 34.00 P 0.00 0.00 0.00 0.61 -0.07 38 0 89 0
29APR26 35.00 P 0.00 0.00 0.00 0.82 -0.10 38 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.08 -0.12 38 0 166 0
29APR26 37.00 P 0.00 0.00 0.00 1.41 -0.12 38 0 351 0
29APR26 38.00 P 0.00 0.00 0.00 1.80 -0.12 38 0 658 0
29APR26 39.00 P 2.35 2.35 2.35 2.26 -0.14 38 15 668 0
29APR26 40.00 P 0.00 0.00 0.00 2.78 -0.15 39 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 3.36 -0.16 39 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 4.00 -0.17 40 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 4.43 -0.50 36 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.41 +0.07 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.94 -0.43 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.79 -0.39 38 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.82 -0.19 42 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.43 -0.56 38 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.57 -0.01 43 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.27 -0.03 39 0 2 0
28MAY26 31.00 P 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.52 -0.04 38 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.69 -0.04 38 0 15 0
28MAY26 34.00 P 0.00 0.00 0.00 0.91 -0.05 38 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 1.17 -0.08 38 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 1.48 -0.06 38 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 1.86 -0.06 39 0 15 0
28MAY26 38.00 P 0.00 0.00 0.00 2.28 -0.07 39 0 45 0
28MAY26 39.00 P 2.73 2.73 2.73 2.75 -0.09 39 15 45 +15
28MAY26 40.00 P 0.00 0.00 0.00 3.28 -0.11 39 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 3.86 -0.14 40 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 4.49 -0.03 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.15 -0.02 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.85 -0.18 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.59 -0.19 41 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.37 -0.20 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.18 -0.21 42 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 8.99 -0.23 42 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 9.89 -0.20 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 48 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 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 43 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 0.01 -0.01 39 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.30 -0.03 39 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.41 -0.02 39 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 0.55 -0.03 38 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 0.71 -0.06 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 0.90 -0.08 38 0 546 0
29JUN26 33.00 P 0.00 0.00 0.00 1.16 -0.08 38 0 58 0
29JUN26 34.00 P 0.00 0.00 0.00 1.45 -0.09 38 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 1.78 -0.09 38 0 112 0
29JUN26 36.00 P 0.00 0.00 0.00 2.17 -0.10 38 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 2.60 -0.11 38 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.08 -0.11 38 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 3.59 -0.13 38 0 60 0
29JUN26 40.00 P 0.00 0.00 0.00 4.16 -0.14 38 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 4.78 -0.15 38 0 193 0
29JUN26 42.00 P 0.00 0.00 0.00 5.43 -0.16 39 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 6.02 -0.22 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.73 -0.35 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.47 -0.27 38 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.21 -0.33 37 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.05 -0.31 38 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.21 +0.04 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.68 -0.33 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 0.00 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 0.00 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.33 -0.01 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 -0.02 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.57 -0.02 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.70 -0.04 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 0.92 -0.03 39 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.13 -0.03 39 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.35 -0.04 39 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 1.62 -0.05 39 0 81 0
29SEP26 33.00 P 0.00 0.00 0.00 1.95 -0.05 39 0 47 0
29SEP26 34.00 P 0.00 0.00 0.00 2.28 -0.06 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.67 -0.07 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.09 -0.08 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 3.56 -0.08 38 2,000 3,023 +2,000
29SEP26 38.00 P 0.00 0.00 0.00 4.05 -0.11 38 0 51 0
29SEP26 39.00 P 0.00 0.00 0.00 4.59 -0.13 39 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 5.17 -0.13 39 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 5.78 -0.15 39 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 6.43 -0.15 39 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 7.10 -0.16 39 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.70 -0.19 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.49 -0.12 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.23 -0.13 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.93 -0.17 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.03 +0.14 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.43 -0.31 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 -0.01 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.35 -0.01 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.47 -0.01 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.60 -0.02 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.75 -0.01 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 0.92 -0.01 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.13 -0.04 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.34 -0.03 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.64 0.00 39 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 1.92 0.00 39 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.19 -0.07 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.53 -0.08 38 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 2.92 -0.08 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.33 -0.08 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.78 -0.11 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.29 -0.05 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.83 -0.07 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 5.38 -0.07 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 5.96 -0.05 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 6.57 -0.07 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 7.17 -0.11 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.85 -0.08 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 8.45 -0.14 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.20 -0.06 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.71 -0.49 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.45 -0.30 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.22 -0.43 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.00 -0.34 38 0 0 0
TOTAL PUT 3,207 36,154 +2,732
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$ 5.42
26FEB26 4.20 C 0.00 0.00 0.00 1.23 -0.03 60 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.13 -0.03 55 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.03 -0.03 50 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.93 -0.03 45 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.83 -0.03 40 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.73 -0.03 36 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.53 -0.03 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.43 -0.03 22 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 359 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,361 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.34 -0.01 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.53 -0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.45 -0.03 16 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.26 -0.02 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.12 -0.02 18 0 8,258 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 -0.01 21 0 2,640 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.85 -0.02 17 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.75 -0.03 14 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.66 -0.02 17 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.49 -0.02 19 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.09 -0.02 19 0 40 0
29APR26 6.00 C 0.00 0.00 0.00 0.05 0.00 21 0 50 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.16 -0.01 21 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.97 -0.01 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.86 -0.03 14 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.78 -0.01 20 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.69 -0.01 19 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.34 -0.02 18 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.26 -0.02 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.08 -0.01 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.97 -0.03 14 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 -0.02 17 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.80 -0.01 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.71 -0.02 18 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.63 -0.01 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.55 -0.02 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 -0.01 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.01 19 0 70 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.28 -0.01 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 -0.02 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.98 -0.02 17 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.89 -0.02 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 -0.03 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 -0.02 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 -0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 -0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 -0.02 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 -0.02 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.28 -0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.08 -0.02 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.00 -0.01 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 -0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 -0.02 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.66 -0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.58 -0.02 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 -0.02 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 -0.01 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 18 0 35 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 0 38,642 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 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 0.04 +0.01 23 0 222 0
26FEB26 5.50 P 0.00 0.00 0.00 0.15 +0.02 23 0 487 0
26FEB26 5.75 P 0.00 0.00 0.00 0.35 +0.03 27 0 8 0
26FEB26 6.00 P 0.00 0.00 0.00 0.60 +0.03 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.85 +0.03 50 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.11 +0.04 65 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.36 +0.04 75 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.61 +0.04 84 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.86 +0.04 92 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.11 +0.04 100 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.36 +0.04 108 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.61 +0.04 115 0 0 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 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 39 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1,660 0
30MAR26 5.25 P 0.08 0.08 0.08 0.08 0.00 20 3 479 +3
30MAR26 5.50 P 0.00 0.00 0.00 0.20 +0.01 21 0 892 0
30MAR26 5.75 P 0.00 0.00 0.00 0.38 +0.02 22 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.60 +0.02 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.85 +0.03 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.11 +0.04 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 +0.04 45 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.61 +0.04 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.86 +0.04 56 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.11 +0.04 61 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.36 +0.04 65 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.61 +0.04 70 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.86 +0.04 74 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 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 0.00 20 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.12 +0.01 20 0 8 0
29APR26 5.50 P 0.00 0.00 0.00 0.24 +0.01 21 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.40 +0.01 20 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.85 +0.03 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.11 +0.04 32 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.36 +0.04 37 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.61 +0.04 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.86 +0.04 46 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.11 +0.04 50 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.36 +0.04 53 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 10 0
28MAY26 5.25 P 0.00 0.00 0.00 0.14 +0.01 19 0 40 0
28MAY26 5.50 P 0.00 0.00 0.00 0.26 +0.01 20 0 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.42 +0.01 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.62 +0.02 21 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.85 +0.02 22 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.11 +0.04 29 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.36 +0.04 33 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.61 +0.04 37 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.86 +0.04 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.11 +0.04 44 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.36 +0.04 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 19 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 20 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 +0.01 19 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 +0.01 19 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.44 +0.02 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.63 +0.02 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 +0.02 22 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.11 +0.04 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.36 +0.04 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 +0.04 33 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 +0.04 36 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 +0.04 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.36 +0.04 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.61 +0.04 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.86 +0.04 48 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 0.00 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 0.07 +0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 0.00 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 +0.01 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 +0.02 17 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 +0.01 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.68 +0.02 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.88 +0.02 13 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.56 +0.03 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.80 +0.03 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.28 +0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.52 +0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 +0.02 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 0.05 0.05 0.05 0.06 0.00 18 232 497 +232
30DEC26 4.40 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 0.00 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.01 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.01 17 0 170 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 +0.02 18 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 +0.01 17 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 +0.02 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 +0.03 16 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.03 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
TOTAL PUT 235 11,754 +235
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$ 4.31
26FEB26 2.80 C 0.00 0.00 0.00 1.53 -0.05 122 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.43 -0.05 113 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.33 -0.05 105 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.23 -0.05 97 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.13 -0.05 89 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.03 -0.05 81 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.93 -0.05 73 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.83 -0.05 66 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.73 -0.05 59 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.63 -0.05 51 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.53 -0.05 44 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.43 -0.04 37 0 771 0
26FEB26 4.00 C 0.00 0.00 0.00 0.34 -0.04 35 0 105 0
26FEB26 4.10 C 0.24 0.24 0.24 0.27 -0.04 38 1 216 -1
26FEB26 4.20 C 0.00 0.00 0.00 0.19 -0.04 34 0 70 0
26FEB26 4.30 C 0.14 0.14 0.14 0.13 -0.04 34 140 332 +140
26FEB26 4.40 C 0.00 0.00 0.00 0.09 -0.03 35 0 1,053 0
26FEB26 4.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.04 -0.02 37 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.02 -0.02 35 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 -0.01 34 0 24 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,275 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 83 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 2.20 C 0.00 0.00 0.00 2.13 -0.05 97 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.03 -0.06 91 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.93 -0.06 85 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.84 -0.05 90 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.74 -0.05 84 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.64 -0.05 78 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.54 -0.05 73 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.44 -0.05 68 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.34 -0.05 62 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.24 -0.06 58 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.14 -0.06 53 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.04 -0.05 48 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.94 -0.06 43 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.85 -0.05 44 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.75 -0.05 39 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.66 -0.06 38 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.56 -0.05 33 0 588 0
30MAR26 3.90 C 0.00 0.00 0.00 0.48 -0.05 33 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.40 -0.05 32 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.33 -0.05 32 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.27 -0.04 32 0 2,223 0
30MAR26 4.30 C 0.24 0.24 0.24 0.22 -0.04 33 48 340 +48
30MAR26 4.40 C 0.00 0.00 0.00 0.18 -0.03 34 0 60 0
30MAR26 4.50 C 0.00 0.00 0.00 0.14 -0.03 33 0 208 0
30MAR26 4.60 C 0.00 0.00 0.00 0.11 -0.02 34 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.08 -0.02 33 0 50 0
30MAR26 4.80 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 236 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.45 -0.06 55 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.35 -0.06 51 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.25 -0.06 47 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.15 -0.06 43 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.06 -0.05 43 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.96 -0.05 39 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.86 -0.05 35 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.77 -0.05 34 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.68 -0.05 33 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.59 -0.05 31 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.52 -0.04 32 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.45 -0.04 32 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 0.38 -0.04 31 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.33 -0.03 32 0 310 0
29APR26 4.30 C 0.29 0.29 0.29 0.27 -0.05 31 1 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.23 -0.04 32 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.19 -0.04 32 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.15 -0.04 31 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.12 -0.04 31 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.10 -0.03 32 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.08 -0.03 32 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.04 -0.01 33 0 150 0
29APR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.97 -0.06 34 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.88 -0.04 33 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.79 -0.04 32 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.70 -0.06 30 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.62 -0.05 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.55 -0.05 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.48 -0.05 30 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.42 -0.04 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.36 -0.04 30 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.31 -0.04 30 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.23 -0.03 31 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.19 -0.04 31 0 30 0
28MAY26 4.70 C 0.00 0.00 0.00 0.16 -0.03 31 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.13 -0.03 31 0 235 0
28MAY26 4.90 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.77 -0.06 55 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.67 -0.06 51 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.57 -0.06 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.47 -0.06 44 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.37 -0.06 40 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.27 -0.06 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.17 -0.06 34 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.08 -0.06 34 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.98 -0.05 31 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.89 -0.05 30 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.80 -0.05 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.72 -0.06 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.65 -0.04 29 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.58 -0.04 30 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.51 -0.05 29 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.46 -0.03 30 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 -0.05 29 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.35 -0.05 30 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.32 -0.02 32 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.23 -0.03 30 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 -0.02 31 0 70 0
29JUN26 4.80 C 0.00 0.00 0.00 0.17 -0.02 31 0 32 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 -0.01 31 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 40 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 -0.01 31 0 600 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.58 -0.05 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.48 -0.05 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.38 -0.06 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.28 -0.06 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.18 -0.06 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.09 -0.06 32 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.99 -0.07 29 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 -0.06 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 -0.05 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 -0.06 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.68 -0.05 29 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.61 -0.06 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.55 -0.05 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.45 -0.04 30 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 -0.04 29 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.36 -0.04 30 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 -0.03 30 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 -0.03 31 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.27 -0.03 31 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 -0.04 30 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 -0.03 31 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 -0.03 30 0 500 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 -0.02 31 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 32 0 100 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 32 0 10 0
30DEC26 2.80 C 0.00 0.00 0.00 1.58 -0.05 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.48 -0.05 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.38 -0.06 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.28 -0.06 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.19 -0.06 30 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.09 -0.06 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.00 -0.06 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.92 -0.06 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.85 -0.06 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.78 -0.06 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.72 -0.05 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.66 -0.06 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.61 -0.05 28 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.56 -0.05 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 -0.05 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 -0.05 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 -0.05 29 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 -0.05 29 0 316 0
30DEC26 4.60 C 0.00 0.00 0.00 0.35 -0.04 29 0 290 0
30DEC26 4.70 C 0.00 0.00 0.00 0.32 -0.04 29 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.30 -0.02 30 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 -0.02 30 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
30DEC26 5.50 C 0.21 0.21 0.21 0.15 -0.02 30 6 12 +6
30DEC26 5.75 C 0.00 0.00 0.00 0.11 -0.03 30 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
TOTAL CALL 196 19,525 +193
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 111 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 88 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 67 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 195 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 0.00 33 0 695 0
26FEB26 4.10 P 0.00 0.00 0.00 0.04 0.00 33 0 200 0
26FEB26 4.20 P 0.06 0.06 0.06 0.07 +0.01 33 4 119 -4
26FEB26 4.30 P 0.00 0.00 0.00 0.11 +0.01 32 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.18 +0.03 36 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.24 +0.03 34 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.33 +0.04 38 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.42 +0.05 41 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.51 +0.05 43 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.61 +0.06 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.70 +0.05 47 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.19 +0.06 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 89 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 69 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 0.00 32 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 +0.01 34 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.05 +0.01 32 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.10 +0.01 31 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.14 +0.01 31 0 41 0
30MAR26 4.30 P 0.00 0.00 0.00 0.19 +0.02 32 0 23 0
30MAR26 4.40 P 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.31 +0.03 33 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.38 +0.03 33 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.47 +0.04 36 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.55 +0.04 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.64 +0.05 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.73 +0.05 39 0 30 0
30MAR26 5.25 P 0.00 0.00 0.00 0.96 +0.05 41 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.20 +0.04 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.05 0.00 29 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.08 +0.01 31 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 340 0
29APR26 4.10 P 0.00 0.00 0.00 0.14 +0.01 30 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.18 +0.01 30 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.23 +0.01 31 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.29 +0.02 31 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.35 +0.01 31 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.40 0.00 29 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.50 +0.03 33 0 220 0
29APR26 4.80 P 0.00 0.00 0.00 0.58 +0.03 34 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.66 +0.03 34 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.75 +0.04 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.98 +0.05 38 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.21 +0.05 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.45 +0.05 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.21 +0.01 29 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.26 +0.01 30 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.38 +0.02 30 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.45 +0.02 31 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.53 +0.03 32 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.60 +0.03 32 0 240 0
28MAY26 4.90 P 0.00 0.00 0.00 0.68 +0.03 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.77 +0.04 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.99 +0.05 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.22 +0.04 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.46 +0.05 39 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.19 +0.06 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 41 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 29 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 30 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.01 30 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.01 30 0 110 0
29JUN26 3.80 P 0.06 0.06 0.06 0.10 +0.01 29 6 42 +6
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.02 30 0 144 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.20 +0.02 29 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.29 +0.01 29 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.34 +0.02 29 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.40 +0.01 29 0 650 0
29JUN26 4.60 P 0.00 0.00 0.00 0.47 +0.02 30 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.56 +0.04 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.63 +0.04 32 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 0.71 +0.05 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.79 +0.05 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.00 +0.04 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.24 +0.05 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.47 +0.04 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.70 +0.05 36 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 31 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 30 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 +0.01 31 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 0.00 29 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 0.00 30 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 +0.01 30 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 0.00 30 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 +0.01 30 0 56 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 +0.01 30 0 229 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 0.00 29 0 0 0
29SEP26 4.20 P 0.40 0.40 0.40 0.37 0.00 30 4 100 -4
29SEP26 4.30 P 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.49 +0.01 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.56 +0.02 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.63 +0.02 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 +0.03 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.77 +0.03 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.85 +0.03 32 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.93 +0.04 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.13 +0.03 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.35 +0.04 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.58 +0.04 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.82 +0.05 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.06 +0.05 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.31 +0.06 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 29 0 25 0
30DEC26 3.40 P 0.08 0.08 0.08 0.11 0.00 29 294 651 +294
30DEC26 3.50 P 0.00 0.00 0.00 0.14 0.00 29 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 0.00 29 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 0.00 29 0 51 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 +0.01 29 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 +0.01 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 +0.01 30 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 +0.02 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 +0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 +0.01 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.68 +0.02 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.75 +0.02 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.82 +0.02 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.89 +0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.97 +0.03 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.17 +0.03 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.38 +0.03 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.61 +0.04 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.84 +0.05 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.08 +0.05 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.32 +0.05 39 0 0 0
TOTAL PUT 308 16,516 +292
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$ 32.10
26FEB26 19.00 C 0.00 0.00 0.00 13.12 +0.06 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.86 +0.29 158 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.12 +0.05 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.13 +0.06 74 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.13 +0.06 64 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.13 +0.04 54 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.37 +0.30 102 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.13 +0.06 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.13 +0.05 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.14 +0.04 35 0 27 0
26FEB26 28.00 C 0.00 0.00 0.00 4.15 +0.03 32 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 3.20 -0.08 33 0 905 0
26FEB26 30.00 C 2.18 2.18 2.12 2.27 -0.05 29 30 1,428 +10
26FEB26 31.00 C 1.31 1.63 1.31 1.55 -0.03 32 41 1,171 +19
26FEB26 32.00 C 0.76 0.90 0.76 0.96 -0.04 33 18 405 -17
26FEB26 33.00 C 0.54 0.54 0.54 0.54 -0.05 33 2 1,012 0
26FEB26 34.00 C 0.27 0.27 0.27 0.27 -0.04 33 26 1,020 0
26FEB26 35.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 351 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 262 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 34 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.93 +0.08 111 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.49 +0.38 111 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.94 +0.33 102 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.45 +0.34 99 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.95 +0.33 95 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.46 +0.32 91 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.47 +0.34 84 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.18 +0.04 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 9.26 +0.11 51 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 8.45 +0.29 61 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.22 -0.19 34 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 6.45 +0.19 47 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 5.23 -0.25 25 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 4.59 +0.01 40 0 445 0
30MAR26 29.00 C 0.00 0.00 0.00 3.60 -0.09 33 0 878 0
30MAR26 30.00 C 0.00 0.00 0.00 2.84 -0.04 33 0 368 0
30MAR26 31.00 C 0.00 0.00 0.00 2.27 -0.02 34 0 755 0
30MAR26 32.00 C 1.73 1.73 1.70 1.74 -0.03 35 45 412 +45
30MAR26 33.00 C 1.30 1.30 1.25 1.29 -0.05 35 17 705 -4
30MAR26 34.00 C 0.89 0.92 0.89 0.95 -0.04 35 16 3,739 +1
30MAR26 35.00 C 0.65 0.65 0.64 0.67 -0.04 35 40 1,567 +20
30MAR26 36.00 C 0.00 0.00 0.00 0.46 -0.03 35 0 1,610 0
30MAR26 37.00 C 0.35 0.35 0.35 0.31 -0.03 35 1 171 0
30MAR26 38.00 C 0.00 0.00 0.00 0.20 -0.03 34 0 161 0
30MAR26 39.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.06 0.00 36 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 13.51 +0.34 79 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.98 +0.14 74 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.49 +0.30 71 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.47 +0.28 63 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.55 +0.16 62 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.53 +0.13 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.45 +0.19 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.55 +0.01 44 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.54 -0.07 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.39 -0.33 27 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 4.87 +0.28 37 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 4.09 +0.22 36 0 835 0
29APR26 30.00 C 0.00 0.00 0.00 3.19 -0.10 32 0 1,539 0
29APR26 31.00 C 0.00 0.00 0.00 2.70 -0.01 34 0 612 0
29APR26 32.00 C 0.00 0.00 0.00 2.18 -0.02 34 0 207 0
29APR26 33.00 C 0.00 0.00 0.00 1.75 +0.02 34 0 1,151 0
29APR26 34.00 C 1.38 1.38 1.38 1.36 -0.03 34 20 728 -20
29APR26 35.00 C 0.00 0.00 0.00 1.05 -0.04 34 0 97 0
29APR26 36.00 C 0.00 0.00 0.00 0.79 -0.04 34 0 120 0
29APR26 37.00 C 0.00 0.00 0.00 0.59 -0.04 34 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 0.44 -0.03 34 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.47 -0.10 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.59 +0.06 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.61 +0.01 48 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.45 -0.18 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.72 +0.04 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.81 +0.01 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.68 -0.12 31 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.96 -0.06 33 0 6 0
28MAY26 29.00 C 0.00 0.00 0.00 4.15 -0.27 31 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 3.73 +0.12 35 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 3.06 0.00 34 0 240 0
28MAY26 32.00 C 2.47 2.52 2.47 2.55 -0.01 34 30 130 0
28MAY26 33.00 C 2.07 2.07 2.07 2.12 -0.02 34 15 129 -15
28MAY26 34.00 C 0.00 0.00 0.00 1.73 -0.01 34 0 127 0
28MAY26 35.00 C 0.00 0.00 0.00 1.39 -0.04 34 0 77 0
28MAY26 36.00 C 1.15 1.15 1.15 1.11 -0.03 34 8 31 +8
28MAY26 37.00 C 0.00 0.00 0.00 0.88 -0.03 34 0 51 0
28MAY26 38.00 C 0.00 0.00 0.00 0.69 -0.03 34 0 90 0
28MAY26 39.00 C 0.00 0.00 0.00 0.54 -0.02 34 0 19 0
28MAY26 40.00 C 0.00 0.00 0.00 0.41 -0.03 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.32 -0.02 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.49 +0.24 67 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.07 +0.32 68 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.58 +0.34 66 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.09 +0.25 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.61 +0.32 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.47 -0.10 49 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 10.59 +0.06 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.61 +0.01 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.45 -0.18 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.75 +0.07 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.81 +0.01 37 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 6.07 +0.21 38 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 5.01 -0.12 32 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 4.31 -0.11 32 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.92 +0.15 36 0 184 0
29JUN26 31.00 C 0.00 0.00 0.00 3.25 -0.08 35 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 2.77 +0.02 35 0 107 0
29JUN26 33.00 C 0.00 0.00 0.00 2.33 +0.01 35 0 277 0
29JUN26 34.00 C 1.95 1.95 1.95 1.95 0.00 35 5 320 0
29JUN26 35.00 C 0.00 0.00 0.00 1.60 -0.02 35 0 70 0
29JUN26 36.00 C 1.37 1.37 1.37 1.31 -0.02 35 13 95 +1
29JUN26 37.00 C 0.00 0.00 0.00 1.07 -0.01 35 0 55 0
29JUN26 38.00 C 0.00 0.00 0.00 0.86 -0.02 35 0 44 0
29JUN26 39.00 C 0.00 0.00 0.00 0.69 -0.02 35 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.55 -0.02 35 0 54 0
29JUN26 41.00 C 0.00 0.00 0.00 0.44 -0.01 35 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.35 -0.01 35 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 13.58 +0.34 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.09 +0.25 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.61 +0.32 53 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 11.61 +0.04 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.59 +0.06 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.61 +0.01 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.57 -0.06 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.92 +0.24 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.81 -0.24 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 6.07 -0.05 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.29 -0.17 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.97 +0.19 36 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 4.12 -0.11 33 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 3.82 +0.04 35 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 3.26 -0.05 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.84 -0.06 34 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 2.49 -0.06 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.17 -0.07 34 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.90 -0.06 35 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.64 -0.06 35 0 26 0
29SEP26 38.00 C 0.00 0.00 0.00 1.41 -0.06 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.21 -0.05 34 0 9 0
29SEP26 40.00 C 0.00 0.00 0.00 1.04 -0.05 34 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.89 -0.01 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.76 -0.02 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 13.58 +0.34 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.09 +0.25 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.61 +0.32 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.61 +0.04 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.59 +0.06 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.69 +0.09 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.68 -0.03 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.95 +0.04 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.19 -0.01 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.47 -0.03 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.82 +0.03 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.21 -0.05 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.67 -0.05 33 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 4.28 +0.02 34 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 3.84 +0.02 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 3.42 -0.01 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 3.11 +0.03 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.75 -0.01 34 0 68 0
30DEC26 36.00 C 0.00 0.00 0.00 2.46 -0.02 34 0 326 0
30DEC26 37.00 C 0.00 0.00 0.00 2.21 -0.02 34 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 2.02 +0.01 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.80 0.00 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.58 -0.01 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.42 +0.03 34 0 0 0
TOTAL CALL 327 31,679 +48
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 95 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,060 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 250 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 869 0
26FEB26 28.00 P 0.04 0.04 0.04 0.02 -0.01 33 115 3,139 -43
26FEB26 29.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 641 0
26FEB26 30.00 P 0.00 0.00 0.00 0.17 -0.05 32 0 851 0
26FEB26 31.00 P 0.48 0.52 0.38 0.40 -0.07 32 75 687 +46
26FEB26 32.00 P 0.00 0.00 0.00 0.80 -0.09 32 0 161 0
26FEB26 33.00 P 1.44 1.44 1.44 1.39 -0.11 32 15 85 +15
26FEB26 34.00 P 0.00 0.00 0.00 2.13 -0.11 32 0 60 0
26FEB26 35.00 P 0.00 0.00 0.00 3.08 -0.04 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.92 -0.12 32 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.02 -0.08 50 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.90 -0.07 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.01 +0.05 62 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.98 +0.01 65 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.04 +0.07 77 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 34 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 390 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 1,507 0
30MAR26 28.00 P 0.25 0.25 0.25 0.25 -0.03 34 20 931 +20
30MAR26 29.00 P 0.00 0.00 0.00 0.42 -0.05 34 0 541 0
30MAR26 30.00 P 0.70 0.70 0.70 0.68 -0.06 34 2 1,021 +2
30MAR26 31.00 P 0.00 0.00 0.00 1.03 -0.06 34 0 198 0
30MAR26 32.00 P 1.51 1.51 1.51 1.50 -0.07 34 15 474 0
30MAR26 33.00 P 2.11 2.11 2.11 2.05 -0.10 34 15 87 +15
30MAR26 34.00 P 0.00 0.00 0.00 2.71 -0.10 34 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 3.55 -0.03 37 0 33 0
30MAR26 36.00 P 0.00 0.00 0.00 4.38 +0.19 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.26 +0.05 40 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.19 +0.22 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.16 +0.11 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.05 +0.08 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.04 +0.04 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.90 -0.08 0 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 0.00 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 448 0
29APR26 27.00 P 0.00 0.00 0.00 0.29 -0.03 33 0 709 0
29APR26 28.00 P 0.00 0.00 0.00 0.45 -0.04 33 0 1,369 0
29APR26 29.00 P 0.00 0.00 0.00 0.68 -0.05 33 0 841 0
29APR26 30.00 P 1.00 1.00 1.00 0.98 -0.06 33 12 1,148 +12
29APR26 31.00 P 1.37 1.37 1.37 1.38 -0.07 33 15 297 0
29APR26 32.00 P 0.00 0.00 0.00 1.84 -0.09 33 0 50 0
29APR26 33.00 P 0.00 0.00 0.00 2.41 -0.09 33 0 94 0
29APR26 34.00 P 0.00 0.00 0.00 3.06 -0.09 34 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 3.85 +0.14 35 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.64 -0.05 36 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.47 +0.25 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.35 +0.24 38 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.27 +0.22 40 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.17 +0.12 40 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.04 +0.04 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.19 -0.01 34 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.29 -0.03 33 0 15 0
28MAY26 27.00 P 0.00 0.00 0.00 0.45 -0.03 33 0 105 0
28MAY26 28.00 P 0.00 0.00 0.00 0.65 -0.04 33 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.92 -0.05 33 0 240 0
28MAY26 30.00 P 0.00 0.00 0.00 1.25 -0.05 33 0 30 0
28MAY26 31.00 P 0.00 0.00 0.00 1.65 -0.07 33 0 226 0
28MAY26 32.00 P 0.00 0.00 0.00 2.14 -0.08 33 0 120 0
28MAY26 33.00 P 0.00 0.00 0.00 2.71 -0.07 33 0 117 0
28MAY26 34.00 P 3.47 3.47 3.47 3.35 -0.08 34 15 107 +15
28MAY26 35.00 P 0.00 0.00 0.00 4.13 +0.10 35 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 4.88 -0.02 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.68 +0.25 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.35 -0.17 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.27 +0.19 35 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.17 +0.12 35 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.04 -0.03 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 0.00 34 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 727 0
29JUN26 24.00 P 0.00 0.00 0.00 0.30 -0.02 34 0 400 0
29JUN26 25.00 P 0.00 0.00 0.00 0.45 -0.02 34 0 954 0
29JUN26 26.00 P 0.00 0.00 0.00 0.64 -0.03 34 0 305 0
29JUN26 27.00 P 0.00 0.00 0.00 0.89 -0.03 34 0 668 0
29JUN26 28.00 P 0.00 0.00 0.00 1.20 -0.04 34 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 1.57 -0.04 34 0 146 0
29JUN26 30.00 P 0.00 0.00 0.00 1.99 -0.04 34 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 2.47 -0.07 34 0 65 0
29JUN26 32.00 P 3.04 3.04 3.04 3.04 -0.08 34 5 123 +5
29JUN26 33.00 P 0.00 0.00 0.00 3.65 -0.09 34 0 33 0
29JUN26 34.00 P 0.00 0.00 0.00 4.36 -0.06 34 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 5.20 +0.05 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.94 +0.03 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.56 -0.15 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.44 -0.12 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.50 +0.08 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.36 +0.06 38 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.23 +0.04 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.26 +0.19 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 -0.03 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 -0.01 34 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 -0.02 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 -0.02 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.84 -0.04 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.10 -0.04 34 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.41 -0.05 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 1.77 -0.05 34 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.18 -0.06 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 2.65 -0.06 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 3.16 -0.07 34 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 3.71 -0.09 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.32 -0.08 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.98 -0.08 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.56 -0.22 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.30 -0.25 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.03 -0.32 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.84 -0.20 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.65 -0.19 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.66 -0.14 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.30 -0.33 32 0 0 0
29SEP26 42.00 P 11.60 11.60 11.60 11.48 +0.08 37 20 40 +20
30DEC26 19.00 P 0.00 0.00 0.00 0.20 0.00 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 0.00 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 -0.01 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.40 -0.02 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 0.00 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 -0.01 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 -0.02 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 -0.02 34 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.52 0.00 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.87 0.00 34 0 203 0
30DEC26 28.00 P 0.00 0.00 0.00 2.24 -0.03 34 0 44 0
30DEC26 29.00 P 0.00 0.00 0.00 2.65 -0.06 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.13 -0.06 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.68 -0.04 34 0 860 0
30DEC26 32.00 P 0.00 0.00 0.00 4.25 -0.04 34 0 1,150 0
30DEC26 33.00 P 0.00 0.00 0.00 4.86 -0.04 34 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.46 -0.09 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.14 -0.09 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.96 -0.04 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.64 -0.03 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.35 -0.15 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.19 -0.12 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.89 -0.22 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.78 -0.09 34 0 0 0
TOTAL PUT 324 30,731 +107
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$ 17.58
26FEB26 12.50 C 0.00 0.00 0.00 5.10 -0.16 66 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.60 -0.16 58 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.10 -0.16 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.64 -0.12 65 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.19 -0.07 68 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.68 -0.08 57 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.16 -0.10 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.60 -0.16 14 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.11 -0.16 17 0 18 0
26FEB26 17.00 C 0.00 0.00 0.00 0.64 -0.14 15 0 183 0
26FEB26 17.50 C 0.44 0.44 0.29 0.29 -0.11 16 34 194 -23
26FEB26 18.00 C 0.09 0.09 0.09 0.10 -0.06 16 8 436 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.03 16 0 586 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 450 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 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 0.00 64 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.17 -0.12 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.71 -0.07 55 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.13 -0.16 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.64 -0.15 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.19 -0.11 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.72 -0.09 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.22 -0.08 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.74 -0.07 24 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.28 -0.11 21 0 0 0
30MAR26 17.00 C 0.97 0.97 0.97 0.90 -0.13 20 4 458 +4
30MAR26 17.50 C 0.00 0.00 0.00 0.61 -0.11 21 0 315 0
30MAR26 18.00 C 0.00 0.00 0.00 0.39 -0.09 21 3 454 +3
30MAR26 18.50 C 0.00 0.00 0.00 0.23 -0.07 21 0 413 0
30MAR26 19.00 C 0.00 0.00 0.00 0.13 -0.05 21 3 309 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 -0.04 21 0 220 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 192 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.23 -0.25 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.71 -0.11 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.20 -0.12 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.78 -0.05 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.19 -0.15 23 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.77 -0.04 27 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.30 -0.02 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.85 -0.17 23 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.36 -0.15 18 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.04 -0.12 20 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 0.76 -0.11 20 0 28 0
29APR26 18.00 C 0.64 0.64 0.64 0.53 -0.09 20 15 202 0
29APR26 18.50 C 0.00 0.00 0.00 0.36 -0.08 20 0 313 0
29APR26 19.00 C 0.00 0.00 0.00 0.23 -0.06 20 0 51 0
29APR26 19.50 C 0.00 0.00 0.00 0.15 -0.05 21 0 16 0
29APR26 20.00 C 0.00 0.00 0.00 0.09 -0.04 21 0 102 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.34 -0.14 47 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.71 -0.17 29 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.24 -0.12 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.78 -0.09 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.32 -0.02 29 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.84 +0.01 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.30 -0.09 19 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.93 -0.09 22 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 1.48 -0.16 19 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.14 -0.13 19 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 0.89 -0.09 20 0 800 0
28MAY26 18.00 C 0.00 0.00 0.00 0.66 -0.08 20 0 10 0
28MAY26 18.50 C 0.00 0.00 0.00 0.47 -0.07 20 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.33 -0.06 20 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.22 -0.06 20 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.14 -0.05 20 0 10 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.34 -0.14 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.71 -0.20 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.24 -0.17 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.78 -0.14 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.32 -0.02 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.86 +0.01 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.40 -0.08 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.98 -0.04 23 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 1.54 -0.12 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.18 -0.14 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 0.95 -0.09 21 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.71 -0.09 21 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 0.52 -0.09 21 0 31 0
29JUN26 19.00 C 0.00 0.00 0.00 0.37 -0.07 21 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.25 -0.06 20 0 64 0
29JUN26 20.00 C 0.00 0.00 0.00 0.17 -0.05 20 0 519 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 530 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 46 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 22 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.34 -0.14 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.71 -0.20 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.24 -0.17 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.85 -0.07 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.35 +0.01 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.91 +0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.49 0.00 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.10 -0.02 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.70 -0.07 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.43 -0.03 22 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.09 -0.11 21 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 0.88 -0.09 21 0 13 0
29SEP26 18.50 C 0.00 0.00 0.00 0.70 -0.08 21 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.57 -0.06 22 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 -0.05 22 0 57 0
29SEP26 20.00 C 0.00 0.00 0.00 0.36 -0.05 22 0 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 -0.04 22 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.34 -0.14 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.75 -0.16 26 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 4.27 -0.14 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.85 -0.07 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.35 -0.09 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.91 -0.09 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.49 -0.08 21 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.10 -0.12 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.79 -0.12 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.52 -0.10 21 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.28 -0.10 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.08 -0.09 21 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.90 -0.08 21 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.74 -0.08 21 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.62 -0.06 21 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.51 -0.06 21 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.03 22 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 -0.03 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
TOTAL CALL 67 11,232 -16
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 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 37 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 17 0 253 0
26FEB26 17.00 P 0.00 0.00 0.00 0.05 +0.01 16 3 688 0
26FEB26 17.50 P 0.18 0.22 0.18 0.20 +0.04 16 44 478 +37
26FEB26 18.00 P 0.50 0.50 0.50 0.51 +0.09 17 10 502 0
26FEB26 18.50 P 0.00 0.00 0.00 0.96 +0.14 21 0 54 0
26FEB26 19.00 P 1.35 1.35 1.31 1.42 +0.12 0 25 43 -81
26FEB26 19.50 P 0.00 0.00 0.00 1.92 +0.11 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.49 +0.17 47 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.42 +0.06 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.45 +0.06 62 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.42 0.00 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.42 +0.10 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.42 -0.06 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.42 -0.08 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.50 +0.01 120 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.46 -0.04 116 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 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 29 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 0.00 22 0 27 0
30MAR26 16.00 P 0.07 0.08 0.07 0.07 0.00 21 8 87 +7
30MAR26 16.50 P 0.00 0.00 0.00 0.14 0.00 21 0 148 0
30MAR26 17.00 P 0.25 0.29 0.25 0.28 +0.02 21 40 321 +23
30MAR26 17.50 P 0.43 0.48 0.43 0.47 +0.03 21 63 448 +63
30MAR26 18.00 P 0.70 0.70 0.70 0.76 +0.05 21 19 283 +19
30MAR26 18.50 P 0.00 0.00 0.00 1.11 +0.07 22 0 179 0
30MAR26 19.00 P 0.00 0.00 0.00 1.51 +0.08 22 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 2.00 +0.13 25 0 145 0
30MAR26 20.00 P 0.00 0.00 0.00 2.49 +0.15 29 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.51 +0.15 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.49 +0.10 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.42 0.00 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.46 +0.14 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.46 -0.02 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.46 -0.04 62 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.50 +0.01 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.46 -0.04 72 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.42 +0.16 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.45 +0.03 78 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.07 0.00 21 0 32 0
29APR26 16.00 P 0.10 0.10 0.10 0.12 0.00 20 1 80 +1
29APR26 16.50 P 0.20 0.20 0.20 0.22 0.00 20 5 118 +5
29APR26 17.00 P 0.37 0.37 0.37 0.36 0.00 20 3 79 +3
29APR26 17.50 P 0.50 0.59 0.50 0.57 0.00 20 32 87 0
29APR26 18.00 P 0.80 0.80 0.80 0.88 +0.05 21 20 256 0
29APR26 18.50 P 0.00 0.00 0.00 1.18 +0.05 20 0 199 0
29APR26 19.00 P 0.00 0.00 0.00 1.56 +0.13 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.04 +0.11 23 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.51 +0.13 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.51 +0.15 31 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.49 +0.10 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.42 0.00 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.46 +0.14 43 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.46 -0.02 47 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 -0.01 20 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 0.00 20 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.10 0.00 20 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.29 +0.01 20 0 879 0
28MAY26 17.00 P 0.00 0.00 0.00 0.45 +0.02 20 0 1,600 0
28MAY26 17.50 P 0.00 0.00 0.00 0.65 +0.04 19 0 819 0
28MAY26 18.00 P 0.00 0.00 0.00 0.94 +0.04 20 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 1.27 +0.05 20 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 1.67 +0.10 21 0 1 0
28MAY26 19.50 P 0.00 0.00 0.00 2.08 +0.11 22 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.51 +0.13 22 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.51 +0.15 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.49 +0.10 32 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.42 0.00 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.46 +0.14 38 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.46 -0.02 42 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 0.00 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 0.00 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.27 +0.02 20 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 0.41 +0.03 20 0 53 0
29JUN26 16.50 P 0.00 0.00 0.00 0.59 +0.03 20 0 48 0
29JUN26 17.00 P 0.00 0.00 0.00 0.82 +0.03 19 0 48 0
29JUN26 17.50 P 0.00 0.00 0.00 1.10 +0.04 19 0 58 0
29JUN26 18.00 P 0.00 0.00 0.00 1.41 +0.04 19 0 80 0
29JUN26 18.50 P 0.00 0.00 0.00 1.82 +0.10 20 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.25 +0.09 21 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.69 +0.21 22 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 3.16 +0.17 24 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 4.12 +0.27 27 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 5.04 +0.25 27 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.96 +0.20 24 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.92 +0.23 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.75 -0.08 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.81 +0.11 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.90 +0.14 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.89 +0.16 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.88 +0.20 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.87 +0.16 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 0.00 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 +0.01 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 +0.02 22 10 71 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 +0.03 22 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.70 +0.04 22 0 58 0
29SEP26 16.50 P 0.00 0.00 0.00 0.91 +0.04 22 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 1.16 +0.06 22 10 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.45 +0.07 22 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.77 +0.09 23 0 31 0
29SEP26 18.50 P 0.00 0.00 0.00 2.12 +0.09 23 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.50 +0.11 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.90 +0.11 24 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.31 +0.11 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.22 +0.13 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 5.17 +0.15 28 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 6.15 +0.15 31 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 7.10 +0.11 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.06 +0.06 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.02 +0.03 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.00 -0.01 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.99 +0.05 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 +0.02 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 +0.01 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.50 +0.03 22 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 +0.03 22 0 11 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 +0.03 22 0 58 0
30DEC26 16.50 P 0.00 0.00 0.00 1.07 +0.04 22 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 1.33 +0.06 22 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.60 +0.06 22 0 11 0
30DEC26 18.00 P 2.01 2.01 2.01 1.92 +0.08 22 1 45 -1
30DEC26 18.50 P 0.00 0.00 0.00 2.26 +0.09 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.62 +0.09 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.01 +0.10 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.42 +0.11 23 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 4.29 +0.13 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.22 +0.14 26 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.18 +0.15 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.17 +0.16 31 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 8.14 +0.14 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.11 +0.10 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.07 +0.06 35 0 0 0
TOTAL PUT 294 11,401 +76
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$ 15.10
26FEB26 9.50 C 0.00 0.00 0.00 5.61 +0.06 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.36 -0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.11 +0.05 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.61 +0.03 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.11 +0.05 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.62 +0.05 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.18 +0.11 53 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.62 0.00 24 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.12 +0.03 16 0 2 0
26FEB26 14.50 C 0.00 0.00 0.00 0.65 +0.04 17 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.27 +0.01 16 0 17 0
26FEB26 15.50 C 0.00 0.00 0.00 0.07 0.00 16 0 370 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.38 +0.04 63 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.13 +0.07 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.86 +0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.61 +0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.36 +0.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.25 +0.18 95 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.87 +0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.61 +0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.37 0.00 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.13 +0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.64 +0.05 35 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.13 +0.04 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.62 +0.04 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.24 +0.10 47 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.65 +0.05 22 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.18 +0.01 26 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.71 +0.09 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.23 +0.08 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.78 +0.03 17 0 130 0
30MAR26 15.00 C 0.00 0.00 0.00 0.46 +0.02 17 0 846 0
30MAR26 15.50 C 0.25 0.25 0.25 0.24 +0.01 17 4 605 0
30MAR26 16.00 C 0.14 0.14 0.13 0.11 0.00 17 45 130 +45
30MAR26 16.50 C 0.07 0.07 0.07 0.04 0.00 17 15 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 0.00 18 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 5.65 +0.06 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.15 +0.06 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.66 +0.07 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.67 +0.06 20 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.25 +0.11 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.18 +0.01 13 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.71 +0.04 16 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.26 +0.04 16 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.89 +0.04 17 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.57 +0.01 16 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 0.35 +0.01 17 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.20 +0.01 17 0 2 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 0.00 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 17 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.65 +0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.15 +0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.66 +0.06 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.17 +0.07 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.67 +0.05 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.25 +0.11 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.70 +0.07 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.22 +0.05 15 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.77 +0.06 16 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.33 +0.05 16 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.95 +0.02 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.67 +0.02 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.45 +0.03 17 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.28 +0.01 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.16 0.00 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 0.00 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 0.00 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 20 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 6.63 +0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.37 +0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.25 +0.12 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.92 +0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.65 +0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.39 +0.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.16 +0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.66 +0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.17 +0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.68 +0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.25 0.00 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.25 +0.04 13 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.81 +0.06 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.40 +0.04 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.06 +0.04 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.77 +0.02 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.55 +0.02 17 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.38 +0.02 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 +0.02 18 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 +0.01 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 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 5.94 +0.03 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.73 +0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.45 +0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.21 +0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.21 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.73 +0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.25 0.00 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.83 +0.06 12 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.39 +0.04 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.99 -0.03 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.63 +0.03 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.31 +0.02 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.03 +0.01 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.80 +0.01 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 +0.01 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 +0.02 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 +0.01 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 0.00 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 0.00 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 0.00 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 5.74 +0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.50 +0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.25 +0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.77 +0.10 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.30 +0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.82 +0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.36 +0.05 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.93 +0.04 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.53 +0.04 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.23 +0.11 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.87 +0.04 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.56 +0.08 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.24 +0.03 18 0 82 0
30DEC26 15.50 C 0.00 0.00 0.00 1.01 +0.03 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 +0.03 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 +0.02 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 +0.03 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 +0.01 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
TOTAL CALL 64 2,869 +45
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 63 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 21 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 34 0
26FEB26 15.00 P 0.14 0.14 0.14 0.14 -0.05 15 2 104 -2
26FEB26 15.50 P 0.42 0.42 0.42 0.46 -0.06 16 14 6 -14
26FEB26 16.00 P 0.00 0.00 0.00 0.91 -0.07 18 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.41 -0.04 26 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.90 -0.05 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.40 -0.05 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.90 -0.05 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.90 -0.05 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.90 -0.05 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.90 -0.15 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 75 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 1 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 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 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 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 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 26 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 19 0 12 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 37 0
30MAR26 14.50 P 0.00 0.00 0.00 0.14 -0.01 17 0 276 0
30MAR26 15.00 P 0.30 0.30 0.30 0.30 -0.04 16 15 3 -14
30MAR26 15.50 P 0.00 0.00 0.00 0.59 -0.05 17 0 19 0
30MAR26 16.00 P 0.00 0.00 0.00 0.98 -0.05 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.42 -0.07 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.90 -0.05 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.40 -0.07 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.93 -0.10 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.94 -0.01 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.90 -0.12 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.90 -0.17 0 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 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 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 0.00 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 0.00 19 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 10 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.21 -0.03 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.40 -0.03 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.68 -0.05 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.05 -0.05 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.46 -0.07 18 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.90 -0.09 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.41 -0.05 21 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.91 -0.09 24 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.90 -0.05 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.40 -0.07 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.93 -0.10 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.94 -0.01 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.90 -0.12 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.90 -0.17 0 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 31 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 24 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 16 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.27 -0.03 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.47 -0.03 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.75 -0.04 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.10 -0.04 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.51 -0.05 19 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.97 -0.04 21 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.42 -0.06 20 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.91 -0.09 22 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.40 -0.07 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.93 -0.10 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.94 -0.01 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.90 -0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 55 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 35 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 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 0.00 18 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 19 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 0.00 18 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 -0.01 17 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.34 -0.02 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.55 -0.02 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.81 -0.05 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.17 -0.03 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.56 -0.04 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.99 -0.05 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.44 -0.06 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.91 -0.09 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.40 -0.06 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.47 0.00 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.97 -0.06 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.94 -0.01 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.97 -0.05 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.97 -0.10 47 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 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 24 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 0.04 -0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 -0.02 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.35 -0.03 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.52 -0.02 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.74 -0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.00 -0.05 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.32 -0.05 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.69 -0.05 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.09 -0.03 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.53 -0.05 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.96 -0.08 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.44 -0.05 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.92 -0.06 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.47 0.00 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.97 -0.06 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.94 -0.03 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.97 -0.05 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.97 -0.10 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 0.00 19 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 0.00 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 -0.01 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.81 -0.02 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.05 -0.03 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.34 -0.02 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.61 -0.07 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.94 -0.09 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.38 -0.03 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.78 -0.03 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.20 -0.04 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.64 -0.04 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.09 -0.04 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.56 -0.04 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.05 -0.05 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.02 -0.08 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.97 -0.06 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.97 -0.10 32 0 0 0
TOTAL PUT 31 2,185 -30
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$ 44.16
26FEB26 29.00 C 0.00 0.00 0.00 15.20 +0.34 71 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 14.20 +0.36 64 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.20 +0.35 56 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.20 +0.21 45 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.20 +0.33 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.20 +0.04 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.19 +0.32 0 0 277 0
26FEB26 36.00 C 0.00 0.00 0.00 8.42 +0.56 70 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 7.21 +0.32 32 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 6.21 +0.32 27 0 70 0
26FEB26 39.00 C 0.00 0.00 0.00 5.23 +0.16 29 0 245 0
26FEB26 40.00 C 0.00 0.00 0.00 4.27 +0.29 29 0 536 0
26FEB26 41.00 C 3.50 3.50 3.50 3.26 +0.24 22 2 1,241 -2
26FEB26 42.00 C 2.38 2.38 2.10 2.45 +0.19 26 40 615 +14
26FEB26 43.00 C 1.87 1.87 1.34 1.74 +0.13 28 61 434 +5
26FEB26 44.00 C 1.18 1.20 1.18 1.17 +0.06 28 16 406 -15
26FEB26 45.00 C 0.72 0.86 0.64 0.77 +0.03 30 44 1,175 +5
26FEB26 46.00 C 0.43 0.43 0.43 0.46 +0.01 30 20 275 0
26FEB26 47.00 C 0.32 0.32 0.32 0.25 -0.01 29 1 303 0
26FEB26 48.00 C 0.24 0.24 0.24 0.13 -0.01 30 10 126 +10
26FEB26 49.00 C 0.14 0.15 0.13 0.07 0.00 30 38 186 +26
26FEB26 50.00 C 0.10 0.10 0.10 0.03 -0.01 30 30 189 +30
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 24.23 +0.33 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.24 +0.40 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.24 +0.04 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.25 -0.05 63 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.25 +0.30 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.25 +0.34 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.26 -0.09 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.26 +0.34 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.26 +0.33 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.40 +0.46 66 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 14.27 +0.39 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.28 +0.43 36 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.44 +0.27 55 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.20 -0.08 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.30 +0.14 31 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 9.20 +0.21 0 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 8.42 +0.39 36 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 7.62 +0.56 40 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 6.29 +0.06 0 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 5.43 +0.15 24 0 274 0
30MAR26 40.00 C 0.00 0.00 0.00 4.63 -0.02 27 0 808 0
30MAR26 41.00 C 0.00 0.00 0.00 3.88 +0.08 28 0 250 0
30MAR26 42.00 C 0.00 0.00 0.00 3.20 +0.14 29 0 520 0
30MAR26 43.00 C 2.61 2.61 2.35 2.61 +0.13 29 3 159 -1
30MAR26 44.00 C 1.96 1.96 1.96 2.10 +0.12 30 15 357 +15
30MAR26 45.00 C 1.70 1.72 1.70 1.71 +0.13 31 21 159 +21
30MAR26 46.00 C 1.34 1.34 1.34 1.32 +0.08 31 15 568 0
30MAR26 47.00 C 1.05 1.05 1.05 1.00 +0.07 31 15 39 0
30MAR26 48.00 C 0.90 0.90 0.72 0.75 +0.06 31 7 129 0
30MAR26 49.00 C 0.00 0.00 0.00 0.55 +0.04 31 0 110 0
30MAR26 50.00 C 0.00 0.00 0.00 0.39 +0.02 31 0 23 0
30MAR26 52.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 17 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 0.00 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 14.27 +0.18 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.36 +0.30 31 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 12.44 +0.27 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.26 -0.02 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.30 +0.03 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.43 +0.28 27 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.80 +0.53 38 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 7.65 +0.25 30 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.70 0.00 28 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.96 +0.28 30 0 62 0
29APR26 40.00 C 0.00 0.00 0.00 5.17 +0.37 30 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 4.45 +0.23 30 0 430 0
29APR26 42.00 C 3.57 3.57 3.57 3.71 +0.13 29 6 476 -6
29APR26 43.00 C 0.00 0.00 0.00 3.17 +0.14 29 0 727 0
29APR26 44.00 C 2.64 2.64 2.35 2.66 +0.12 30 49 702 +26
29APR26 45.00 C 2.27 2.27 2.20 2.23 +0.10 30 49 100 +4
29APR26 46.00 C 1.85 1.85 1.70 1.86 +0.09 30 31 163 +31
29APR26 47.00 C 1.42 1.42 1.42 1.50 +0.06 30 1 67 0
29APR26 48.00 C 0.00 0.00 0.00 1.21 +0.06 30 0 71 0
29APR26 49.00 C 0.00 0.00 0.00 0.96 +0.04 30 0 15 0
29APR26 50.00 C 0.90 0.90 0.90 0.75 +0.03 30 20 46 -5
29APR26 52.50 C 0.00 0.00 0.00 0.39 +0.01 30 0 1 0
29APR26 55.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.57 +0.40 36 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.37 +0.09 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.48 +0.16 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.58 +0.20 27 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.80 +0.09 31 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.66 +0.26 24 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.28 +0.28 33 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 6.10 -0.11 27 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 5.58 +0.25 30 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 4.80 +0.22 29 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.36 +0.37 31 0 122 0
28MAY26 43.00 C 0.00 0.00 0.00 3.62 +0.17 29 0 159 0
28MAY26 44.00 C 2.93 2.93 2.93 3.10 +0.13 29 15 131 +15
28MAY26 45.00 C 2.70 2.70 2.70 2.67 +0.12 30 15 127 +15
28MAY26 46.00 C 2.17 2.17 2.11 2.28 +0.10 30 30 45 -15
28MAY26 47.00 C 0.00 0.00 0.00 1.95 +0.11 30 0 90 0
28MAY26 48.00 C 0.00 0.00 0.00 1.64 +0.11 30 0 101 0
28MAY26 49.00 C 0.00 0.00 0.00 1.36 +0.09 30 0 48 0
28MAY26 50.00 C 0.00 0.00 0.00 1.12 +0.08 30 0 24 0
28MAY26 52.50 C 0.00 0.00 0.00 0.67 +0.05 30 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.39 +0.03 30 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.41 +0.47 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.49 +0.29 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.42 +0.12 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.47 +0.33 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.42 +0.12 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.27 -0.08 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.56 +0.40 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.63 +0.52 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.41 -0.05 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.43 +0.07 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.49 +0.12 23 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.57 +0.40 29 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.95 +0.32 40 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.59 +0.11 25 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.72 +0.19 27 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.11 +0.40 33 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.29 +0.63 33 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.28 +0.28 29 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.42 +0.11 28 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 5.88 +0.39 31 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 5.19 +0.37 30 0 225 0
29JUN26 42.00 C 0.00 0.00 0.00 4.39 +0.02 28 0 231 0
29JUN26 43.00 C 0.00 0.00 0.00 4.01 +0.30 30 0 59 0
29JUN26 44.00 C 0.00 0.00 0.00 3.35 +0.11 29 0 3,353 0
29JUN26 45.00 C 0.00 0.00 0.00 2.91 +0.08 29 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 2.53 +0.11 29 0 32 0
29JUN26 47.00 C 0.00 0.00 0.00 2.20 +0.13 30 0 207 0
29JUN26 48.00 C 0.00 0.00 0.00 1.85 +0.10 29 0 115 0
29JUN26 49.00 C 0.00 0.00 0.00 1.57 +0.10 29 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.31 +0.08 29 0 46 0
29JUN26 52.50 C 0.00 0.00 0.00 0.83 +0.06 29 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.50 +0.03 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.30 +0.02 29 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 18.27 -0.08 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 17.56 +0.34 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.63 +0.25 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.45 -0.01 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.77 +0.28 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.49 +0.12 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.66 +0.33 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.95 +0.32 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.83 +0.30 29 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.96 +0.31 29 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 9.11 +0.31 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.29 +0.20 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.63 +0.44 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.84 +0.34 28 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.24 +0.29 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.83 +0.48 31 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 4.97 +0.14 28 0 260 0
29SEP26 43.00 C 0.00 0.00 0.00 4.52 +0.14 29 0 197 0
29SEP26 44.00 C 0.00 0.00 0.00 4.07 +0.11 29 0 49 0
29SEP26 45.00 C 0.00 0.00 0.00 3.65 +0.10 29 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 3.29 +0.09 29 0 224 0
29SEP26 47.00 C 0.00 0.00 0.00 2.95 +0.12 30 0 16 0
29SEP26 48.00 C 2.61 2.61 2.61 2.64 +0.12 30 2 33 +2
29SEP26 49.00 C 0.00 0.00 0.00 2.34 +0.12 30 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.05 +0.09 30 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.49 +0.07 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.07 +0.09 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.73 +0.04 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 15.63 +0.17 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.77 +0.28 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.49 +0.12 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.66 +0.28 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.95 +0.32 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.83 +0.21 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.23 +0.43 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.31 +0.27 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.62 +0.24 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.96 +0.24 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.34 +0.22 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.76 +0.22 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.20 +0.19 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.70 +0.19 28 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 5.20 +0.16 28 0 33 0
30DEC26 44.00 C 4.62 4.62 4.62 4.77 +0.15 28 5 207 +5
30DEC26 45.00 C 0.00 0.00 0.00 4.36 +0.16 29 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 3.97 +0.13 29 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 3.62 +0.13 29 0 166 0
30DEC26 48.00 C 0.00 0.00 0.00 3.28 +0.12 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 2.99 +0.11 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.71 +0.10 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 2.11 +0.01 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.73 +0.11 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.29 +0.05 29 0 0 0
TOTAL CALL 561 21,857 +180
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 117 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 216 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 166 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 591 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 -0.01 31 10 1,830 -10
26FEB26 39.00 P 0.07 0.07 0.07 0.03 -0.02 31 11 1,231 0
26FEB26 40.00 P 0.00 0.00 0.00 0.06 -0.06 29 0 800 0
26FEB26 41.00 P 0.00 0.00 0.00 0.15 -0.08 30 0 417 0
26FEB26 42.00 P 0.41 0.43 0.36 0.30 -0.14 29 7 514 0
26FEB26 43.00 P 0.60 0.76 0.59 0.59 -0.18 29 19 193 +4
26FEB26 44.00 P 1.06 1.33 1.02 1.00 -0.27 29 48 349 +20
26FEB26 45.00 P 1.66 1.66 1.65 1.60 -0.30 31 55 40 -12
26FEB26 46.00 P 2.41 2.41 2.41 2.31 -0.33 32 15 16 +15
26FEB26 47.00 P 0.00 0.00 0.00 3.04 -0.44 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.04 -0.35 36 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.01 -0.35 40 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.02 -0.17 46 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.53 -0.15 59 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.07 -0.26 74 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.61 -0.07 88 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
30MAR26 29.00 P 0.01 0.01 0.01 0.01 0.00 45 2 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,907 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 32 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 181 0
30MAR26 37.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 1,317 0
30MAR26 38.00 P 0.22 0.22 0.22 0.19 -0.04 31 20 737 +20
30MAR26 39.00 P 0.00 0.00 0.00 0.29 -0.06 30 0 420 0
30MAR26 40.00 P 0.45 0.53 0.41 0.45 -0.08 30 49 622 +29
30MAR26 41.00 P 0.00 0.00 0.00 0.67 -0.11 30 0 264 0
30MAR26 42.00 P 0.00 0.00 0.00 0.96 -0.14 30 0 645 0
30MAR26 43.00 P 1.36 1.47 1.36 1.40 -0.13 31 52 144 +16
30MAR26 44.00 P 1.81 1.81 1.81 1.86 -0.18 31 15 177 0
30MAR26 45.00 P 2.43 2.43 2.43 2.39 -0.26 31 15 45 0
30MAR26 46.00 P 3.07 3.07 3.07 3.03 -0.26 31 15 215 +15
30MAR26 47.00 P 0.00 0.00 0.00 3.78 -0.04 32 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.56 -0.18 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.12 -0.54 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.19 -0.20 33 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.53 -0.20 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.07 -0.26 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.61 -0.10 53 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.17 -0.04 30 0 91 0
29APR26 37.00 P 0.00 0.00 0.00 0.25 -0.05 30 0 169 0
29APR26 38.00 P 0.41 0.41 0.41 0.37 -0.07 29 1 70 +1
29APR26 39.00 P 0.00 0.00 0.00 0.54 -0.09 29 0 123 0
29APR26 40.00 P 0.00 0.00 0.00 0.75 -0.12 29 0 407 0
29APR26 41.00 P 0.00 0.00 0.00 1.02 -0.14 29 0 502 0
29APR26 42.00 P 1.42 1.43 1.42 1.35 -0.18 29 17 569 0
29APR26 43.00 P 1.86 1.86 1.86 1.79 -0.19 30 3 676 0
29APR26 44.00 P 2.28 2.28 2.28 2.27 -0.22 30 15 648 +15
29APR26 45.00 P 3.18 3.18 2.92 2.84 -0.24 30 30 75 +30
29APR26 46.00 P 0.00 0.00 0.00 3.49 -0.26 31 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 4.18 -0.29 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.91 -0.27 32 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.70 -0.08 32 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.54 -0.32 33 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.53 -0.33 30 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.07 -0.26 37 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.74 -0.01 47 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.21 -0.03 30 0 48 0
28MAY26 36.00 P 0.29 0.29 0.29 0.30 -0.03 30 2 130 0
28MAY26 37.00 P 0.00 0.00 0.00 0.42 -0.04 30 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.58 -0.06 29 0 132 0
28MAY26 39.00 P 0.00 0.00 0.00 0.79 -0.08 30 0 52 0
28MAY26 40.00 P 0.00 0.00 0.00 1.03 -0.10 29 0 329 0
28MAY26 41.00 P 0.00 0.00 0.00 1.34 -0.10 29 0 514 0
28MAY26 42.00 P 0.00 0.00 0.00 1.70 -0.14 29 0 388 0
28MAY26 43.00 P 2.30 2.30 2.30 2.13 -0.17 29 15 126 0
28MAY26 44.00 P 2.81 2.81 2.79 2.63 -0.19 30 34 184 +34
28MAY26 45.00 P 0.00 0.00 0.00 3.19 -0.21 30 0 15 0
28MAY26 46.00 P 3.84 4.15 3.84 3.77 -0.25 30 30 30 +30
28MAY26 47.00 P 0.00 0.00 0.00 4.54 -0.17 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.25 -0.19 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.01 -0.22 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.80 -0.20 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.89 +0.03 33 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.07 -0.26 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.74 -0.01 41 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 42 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 30 0 36 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.28 -0.04 29 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.40 -0.04 29 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.52 -0.06 29 0 3,358 0
29JUN26 37.00 P 0.00 0.00 0.00 0.70 -0.07 29 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.93 -0.08 29 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 1.20 -0.09 29 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.50 -0.12 28 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 1.88 -0.12 28 0 96 0
29JUN26 42.00 P 2.28 2.28 2.28 2.30 -0.14 28 2 23 +2
29JUN26 43.00 P 2.83 2.83 2.83 2.80 -0.15 29 3 113 +3
29JUN26 44.00 P 3.40 3.40 3.40 3.34 -0.17 29 15 36 +15
29JUN26 45.00 P 0.00 0.00 0.00 3.94 -0.18 29 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 4.59 -0.19 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.39 -0.10 31 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.10 -0.12 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.88 -0.23 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.67 -0.29 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.81 -0.04 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.09 -0.09 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.46 -0.02 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 -0.03 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.36 -0.03 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.48 -0.04 29 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.64 -0.06 29 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.84 -0.05 29 0 340 0
29SEP26 36.00 P 1.03 1.03 1.03 1.02 -0.07 29 10 120 -10
29SEP26 37.00 P 0.00 0.00 0.00 1.27 -0.07 29 0 205 0
29SEP26 38.00 P 0.00 0.00 0.00 1.56 -0.09 29 0 184 0
29SEP26 39.00 P 0.00 0.00 0.00 1.87 -0.10 29 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 2.24 -0.12 29 0 32 0
29SEP26 41.00 P 0.00 0.00 0.00 2.63 -0.13 29 0 261 0
29SEP26 42.00 P 0.00 0.00 0.00 3.09 -0.13 29 0 118 0
29SEP26 43.00 P 0.00 0.00 0.00 3.60 -0.13 29 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 4.17 -0.13 29 0 132 0
29SEP26 45.00 P 0.00 0.00 0.00 4.76 -0.14 29 0 134 0
29SEP26 46.00 P 0.00 0.00 0.00 5.40 -0.17 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.08 -0.18 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.90 -0.11 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.63 0.00 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.38 -0.15 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.40 -0.17 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.52 -0.33 33 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 14.82 -0.27 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.29 -0.03 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.40 -0.03 30 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.52 -0.03 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.82 -0.06 29 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 1.01 -0.06 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.25 -0.09 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.54 -0.07 30 0 58 0
30DEC26 37.00 P 0.00 0.00 0.00 1.85 -0.06 30 0 15 0
30DEC26 38.00 P 2.26 2.26 2.26 2.19 -0.10 30 45 121 -45
30DEC26 39.00 P 2.62 2.62 2.62 2.57 -0.07 30 51 62 +42
30DEC26 40.00 P 0.00 0.00 0.00 2.98 -0.13 30 0 284 0
30DEC26 41.00 P 0.00 0.00 0.00 3.42 -0.15 30 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 3.91 -0.16 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 4.41 -0.18 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.98 -0.18 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.56 -0.18 30 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 6.17 -0.22 30 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 6.83 -0.22 31 0 0 0
30DEC26 48.00 P 7.58 7.58 7.54 7.50 -0.22 31 20 20 +20
30DEC26 49.00 P 0.00 0.00 0.00 8.21 -0.24 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.95 -0.24 31 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.89 -0.27 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.97 -0.29 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.15 -0.31 33 0 0 0
TOTAL PUT 626 29,988 +234
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$ 10.32
26FEB26 5.00 C 0.00 0.00 0.00 5.33 +0.54 137 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.08 +0.54 127 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.83 +0.54 118 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.58 +0.47 109 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.34 +0.55 122 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.09 +0.55 114 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.84 +0.49 105 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.59 +0.56 97 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 3.34 +0.55 90 0 0 0
26FEB26 7.25 C 3.21 3.21 3.21 3.09 +0.54 82 2 16 -1
26FEB26 7.50 C 0.00 0.00 0.00 2.85 +0.54 83 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.59 +0.52 68 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 2.35 +0.53 68 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 2.10 +0.51 61 0 1,467 0
26FEB26 8.50 C 0.00 0.00 0.00 1.82 +0.48 0 0 1,041 0
26FEB26 8.75 C 1.83 1.83 1.83 1.63 +0.50 59 2 537 -2
26FEB26 9.00 C 0.00 0.00 0.00 1.41 +0.48 59 0 680 0
26FEB26 9.25 C 0.00 0.00 0.00 1.19 +0.45 56 0 953 0
26FEB26 9.50 C 1.04 1.04 0.96 0.96 +0.38 50 19 1,770 -9
26FEB26 9.75 C 0.55 0.95 0.55 0.77 +0.33 49 520 1,586 +14
26FEB26 10.00 C 0.45 0.75 0.45 0.62 +0.29 51 390 1,900 +336
26FEB26 10.50 C 0.17 0.48 0.17 0.36 +0.19 50 516 4,014 -22
26FEB26 11.00 C 0.12 0.28 0.12 0.19 +0.11 50 2,850 5,128 +344
26FEB26 11.50 C 0.09 0.15 0.09 0.10 +0.06 51 223 1,588 +79
26FEB26 12.00 C 0.07 0.07 0.07 0.05 +0.03 52 475 1,307 -75
26FEB26 12.50 C 0.03 0.04 0.03 0.02 +0.01 51 633 972 -158
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 135 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 274 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
30MAR26 3.70 C 0.00 0.00 0.00 6.65 +0.56 132 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.53 +0.54 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.45 +0.56 124 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.35 +0.56 121 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.28 +0.59 140 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.14 +0.54 98 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.04 +0.54 95 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.95 +0.55 108 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.84 +0.46 88 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.72 +0.44 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.65 +0.57 99 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.53 +0.46 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.45 +0.48 93 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.35 +0.55 91 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.11 +0.56 93 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.85 +0.47 78 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.60 +0.44 72 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 4.37 +0.50 80 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 4.12 +0.55 75 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.90 +0.55 80 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.63 +0.58 68 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 3.39 +0.53 66 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 3.15 +0.54 63 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.91 +0.52 61 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.67 +0.55 57 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 2.45 +0.58 57 0 180 0
30MAR26 8.25 C 0.00 0.00 0.00 2.22 +0.48 55 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 2.00 +0.45 53 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.83 +0.47 56 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.60 +0.42 52 0 1,556 0
30MAR26 9.25 C 0.00 0.00 0.00 1.42 +0.39 52 0 1,150 0
30MAR26 9.50 C 1.21 1.21 1.21 1.24 +0.34 51 30 1,161 0
30MAR26 9.75 C 1.26 1.26 1.26 1.09 +0.32 51 1 692 0
30MAR26 10.00 C 0.84 1.00 0.84 0.93 +0.28 50 41 1,306 0
30MAR26 10.50 C 0.66 0.83 0.65 0.71 +0.24 51 246 1,028 -41
30MAR26 11.00 C 0.52 0.61 0.51 0.52 +0.18 52 135 2,070 +121
30MAR26 11.50 C 0.36 0.43 0.36 0.37 +0.14 51 129 2,305 +122
30MAR26 12.00 C 0.27 0.35 0.27 0.26 +0.10 51 20 1,186 +10
30MAR26 12.50 C 0.17 0.25 0.17 0.18 +0.08 52 73 989 -55
30MAR26 13.00 C 0.00 0.00 0.00 0.12 +0.05 51 0 2,092 0
30MAR26 13.50 C 0.12 0.12 0.12 0.08 +0.03 51 5 1,124 0
30MAR26 14.00 C 0.11 0.11 0.11 0.05 +0.02 51 6 579 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 +0.02 53 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 477 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 475 0
30MAR26 16.00 C 0.04 0.04 0.04 0.01 0.00 52 1 608 +1
29APR26 5.00 C 0.00 0.00 0.00 5.38 +0.57 83 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.13 +0.58 77 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.85 +0.47 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.67 +0.51 79 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.37 +0.44 56 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.17 +0.57 69 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.92 +0.56 64 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.68 +0.48 62 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.45 +0.48 61 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.20 +0.52 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.98 +0.52 56 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.75 +0.56 54 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.58 +0.51 57 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 2.33 +0.47 53 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.13 +0.41 52 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.93 +0.47 51 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.76 +0.45 51 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 1.58 +0.38 50 0 913 0
29APR26 9.50 C 0.00 0.00 0.00 1.42 +0.34 50 0 1,015 0
29APR26 9.75 C 1.43 1.43 1.43 1.28 +0.32 50 2 206 0
29APR26 10.00 C 0.00 0.00 0.00 1.15 +0.31 50 0 1,839 0
29APR26 10.50 C 0.87 0.87 0.87 0.91 +0.26 50 200 770 -124
29APR26 11.00 C 0.00 0.00 0.00 0.72 +0.21 51 0 1,185 0
29APR26 11.50 C 0.51 0.64 0.51 0.56 +0.18 51 681 650 -272
29APR26 12.00 C 0.45 0.45 0.45 0.43 +0.15 51 1 610 0
29APR26 12.50 C 0.00 0.00 0.00 0.32 +0.11 50 0 216 0
29APR26 13.00 C 0.34 0.34 0.34 0.24 +0.09 50 5 150 +5
29APR26 13.50 C 0.00 0.00 0.00 0.18 +0.07 50 0 229 0
29APR26 14.00 C 0.14 0.14 0.14 0.13 +0.05 50 30 147 +30
29APR26 14.50 C 0.13 0.13 0.13 0.10 +0.04 50 30 110 +30
29APR26 15.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 40 0
28MAY26 5.00 C 0.00 0.00 0.00 5.38 +0.57 66 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 5.16 +0.58 72 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.91 +0.53 67 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 4.67 +0.51 65 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.37 +0.44 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.17 +0.45 56 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.95 +0.48 58 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.72 +0.52 57 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.49 +0.52 55 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.22 +0.40 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.06 +0.45 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.84 +0.50 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.63 +0.47 52 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.44 +0.50 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.24 +0.38 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.06 +0.40 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.88 +0.40 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.67 +0.34 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.56 +0.33 49 0 61 0
28MAY26 9.75 C 0.00 0.00 0.00 1.44 +0.33 50 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 1.30 +0.30 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.07 +0.26 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.88 +0.23 50 0 431 0
28MAY26 11.50 C 0.00 0.00 0.00 0.71 +0.18 50 0 200 0
28MAY26 12.00 C 0.00 0.00 0.00 0.57 +0.16 50 0 376 0
28MAY26 12.50 C 0.00 0.00 0.00 0.46 +0.14 50 0 106 0
28MAY26 13.00 C 0.39 0.39 0.39 0.36 +0.11 50 15 490 -15
28MAY26 13.50 C 0.34 0.34 0.34 0.28 +0.08 49 45 45 +42
28MAY26 14.00 C 0.00 0.00 0.00 0.22 +0.07 49 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.17 +0.05 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.14 +0.05 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.11 +0.04 50 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 +0.03 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 5.40 +0.52 69 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.18 +0.55 72 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.93 +0.53 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.67 +0.51 60 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.45 +0.52 62 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.19 +0.47 56 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.95 +0.48 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.73 +0.47 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.54 +0.55 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.25 +0.43 48 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 3.12 +0.48 55 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.89 +0.46 53 0 744 0
29JUN26 8.00 C 2.82 2.82 2.82 2.69 +0.46 52 3 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.51 +0.46 52 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 2.32 +0.46 51 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 2.15 +0.39 51 0 46 0
29JUN26 9.00 C 2.10 2.10 2.10 1.98 +0.39 51 1 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.83 +0.38 50 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 1.68 +0.36 50 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.54 +0.33 50 0 122 0
29JUN26 10.00 C 1.32 1.50 1.32 1.41 +0.31 50 46 163 -33
29JUN26 10.50 C 1.30 1.30 1.22 1.19 +0.28 50 81 261 -23
29JUN26 11.00 C 0.93 0.93 0.93 1.00 +0.25 50 30 1,523 0
29JUN26 11.50 C 0.78 0.92 0.78 0.82 +0.22 50 276 492 -5
29JUN26 12.00 C 0.81 0.81 0.81 0.68 +0.19 50 2 50 -2
29JUN26 12.50 C 0.00 0.00 0.00 0.56 +0.16 50 0 225 0
29JUN26 13.00 C 0.00 0.00 0.00 0.45 +0.13 49 0 57 0
29JUN26 13.50 C 0.00 0.00 0.00 0.37 +0.11 49 0 119 0
29JUN26 14.00 C 0.00 0.00 0.00 0.30 +0.10 49 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 +0.08 49 0 90 0
29JUN26 15.00 C 0.00 0.00 0.00 0.20 +0.07 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 +0.06 49 0 256 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 +0.05 49 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 +0.03 49 0 0 0
29JUN26 17.00 C 0.18 0.18 0.18 0.09 +0.04 50 1 1 +1
29SEP26 5.00 C 0.00 0.00 0.00 5.42 +0.53 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.18 +0.53 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.96 +0.55 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.71 +0.49 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.51 +0.51 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.27 +0.48 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.06 +0.48 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.85 +0.50 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.65 +0.46 52 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.44 +0.51 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.25 +0.44 51 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 3.07 +0.45 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.88 +0.42 50 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.71 +0.41 49 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.56 +0.45 50 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.42 +0.41 50 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 2.26 +0.38 49 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 2.13 +0.38 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.99 +0.34 49 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.87 +0.33 49 0 91 0
29SEP26 10.00 C 0.00 0.00 0.00 1.76 +0.32 50 0 7 0
29SEP26 10.50 C 1.53 1.53 1.53 1.54 +0.28 49 30 105 +30
29SEP26 11.00 C 0.00 0.00 0.00 1.36 +0.26 50 0 229 0
29SEP26 11.50 C 1.20 1.20 1.20 1.20 +0.25 50 30 34 +7
29SEP26 12.00 C 0.00 0.00 0.00 1.05 +0.23 50 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.91 +0.20 49 0 247 0
29SEP26 13.00 C 0.00 0.00 0.00 0.79 +0.18 49 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.69 +0.17 49 0 4 0
29SEP26 14.00 C 0.00 0.00 0.00 0.60 +0.15 50 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.52 +0.13 49 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 +0.12 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 +0.11 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 +0.09 49 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 5.46 +0.50 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.23 +0.50 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.00 +0.50 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.76 +0.48 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.54 +0.46 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.36 +0.49 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.14 +0.46 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.94 +0.45 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.75 +0.46 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.58 +0.46 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.41 +0.44 49 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 3.25 +0.50 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.08 +0.43 48 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.92 +0.41 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.76 +0.40 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.62 +0.36 48 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.48 +0.36 47 0 34 0
30DEC26 9.25 C 0.00 0.00 0.00 2.35 +0.34 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 2.24 +0.35 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 2.13 +0.36 48 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 2.02 +0.34 48 0 41 0
30DEC26 10.50 C 0.00 0.00 0.00 1.80 +0.30 48 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.63 +0.28 48 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.47 +0.24 48 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.34 +0.24 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.21 +0.24 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 1.08 +0.21 49 0 15 0
30DEC26 13.50 C 1.03 1.03 1.03 0.97 +0.20 49 1 3 +1
30DEC26 14.00 C 0.00 0.00 0.00 0.87 +0.19 49 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 +0.16 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.69 +0.15 49 0 0 0
TOTAL CALL 7,827 67,522 +336
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 145 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 136 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 127 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 119 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 111 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 784 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 1,336 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 785 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 1,649 0
26FEB26 7.50 P 0.01 0.01 0.01 0.01 0.00 74 1 897 0
26FEB26 7.75 P 0.01 0.01 0.01 0.01 0.00 68 41 1,351 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 2,833 0
26FEB26 8.25 P 0.02 0.02 0.02 0.01 -0.02 54 150 2,051 0
26FEB26 8.50 P 0.03 0.03 0.03 0.02 -0.03 55 16 1,384 -1
26FEB26 8.75 P 0.04 0.04 0.04 0.03 -0.05 52 95 1,500 0
26FEB26 9.00 P 0.09 0.09 0.05 0.05 -0.08 51 4 2,100 +1
26FEB26 9.25 P 0.14 0.14 0.09 0.08 -0.12 50 20 1,894 -10
26FEB26 9.50 P 0.14 0.14 0.10 0.13 -0.16 51 53 2,700 +18
26FEB26 9.75 P 0.31 0.32 0.17 0.19 -0.21 49 140 1,003 +102
26FEB26 10.00 P 0.30 0.31 0.22 0.27 -0.26 48 403 2,270 +21
26FEB26 10.50 P 0.51 0.52 0.41 0.52 -0.36 49 448 737 +240
26FEB26 11.00 P 0.94 0.94 0.91 0.86 -0.44 50 60 142 +60
26FEB26 11.50 P 0.00 0.00 0.00 1.27 -0.52 52 0 53 0
26FEB26 12.00 P 0.00 0.00 0.00 1.71 -0.58 49 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.19 -0.53 51 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.69 -0.53 59 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.18 -0.55 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.68 -0.55 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.18 -0.58 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.68 -0.56 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 123 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 114 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 106 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 229 0
30MAR26 6.00 P 0.01 0.01 0.01 0.01 0.00 69 2 3,343 +2
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 55 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 3,170 0
30MAR26 7.25 P 0.05 0.05 0.05 0.02 -0.02 52 2 728 -2
30MAR26 7.50 P 0.05 0.05 0.05 0.03 -0.03 52 15 575 +15
30MAR26 7.75 P 0.07 0.07 0.07 0.05 -0.04 53 10 1,060 0
30MAR26 8.00 P 0.09 0.09 0.09 0.07 -0.05 52 2 1,307 0
30MAR26 8.25 P 0.10 0.10 0.10 0.10 -0.07 52 2 742 0
30MAR26 8.50 P 0.14 0.14 0.14 0.13 -0.10 51 5 801 -1
30MAR26 8.75 P 0.00 0.00 0.00 0.18 -0.11 51 0 1,925 0
30MAR26 9.00 P 0.21 0.21 0.21 0.24 -0.13 51 15 2,458 +5
30MAR26 9.25 P 0.00 0.00 0.00 0.30 -0.17 51 0 709 0
30MAR26 9.50 P 0.34 0.34 0.34 0.38 -0.18 50 1 1,414 -1
30MAR26 9.75 P 0.60 0.60 0.42 0.48 -0.22 51 175 1,183 +89
30MAR26 10.00 P 0.55 0.55 0.55 0.58 -0.25 50 10 800 +5
30MAR26 10.50 P 0.80 0.80 0.76 0.84 -0.30 50 170 527 +127
30MAR26 11.00 P 0.00 0.00 0.00 1.16 -0.36 51 0 257 0
30MAR26 11.50 P 0.00 0.00 0.00 1.52 -0.41 52 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.93 -0.43 54 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.34 -0.47 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.82 -0.45 58 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.28 -0.46 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.76 -0.47 62 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.23 -0.53 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.71 -0.56 62 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.19 -0.55 59 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.68 -0.61 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 50 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.02 52 0 2 0
29APR26 7.00 P 0.06 0.06 0.06 0.04 -0.03 51 8 15 +8
29APR26 7.25 P 0.00 0.00 0.00 0.06 -0.03 51 0 63 0
29APR26 7.50 P 0.00 0.00 0.00 0.08 -0.04 51 0 46 0
29APR26 7.75 P 0.00 0.00 0.00 0.11 -0.05 51 0 352 0
29APR26 8.00 P 0.17 0.17 0.17 0.14 -0.08 50 30 205 +30
29APR26 8.25 P 0.00 0.00 0.00 0.18 -0.10 50 0 97 0
29APR26 8.50 P 0.22 0.22 0.22 0.24 -0.11 50 16 514 +4
29APR26 8.75 P 0.32 0.32 0.32 0.30 -0.13 50 30 450 0
29APR26 9.00 P 0.36 0.36 0.36 0.36 -0.16 49 18 508 0
29APR26 9.25 P 0.47 0.47 0.47 0.44 -0.18 49 250 1,429 +120
29APR26 9.50 P 0.48 0.48 0.48 0.53 -0.20 49 1 1,275 +1
29APR26 9.75 P 0.62 0.62 0.62 0.63 -0.22 49 100 292 +100
29APR26 10.00 P 0.76 0.76 0.69 0.75 -0.24 49 107 443 0
29APR26 10.50 P 0.00 0.00 0.00 1.01 -0.30 49 0 154 0
29APR26 11.00 P 1.27 1.27 1.27 1.32 -0.34 49 30 100 +30
29APR26 11.50 P 0.00 0.00 0.00 1.67 -0.41 50 0 43 0
29APR26 12.00 P 0.00 0.00 0.00 2.06 -0.45 51 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.47 -0.36 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.91 -0.42 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.35 -0.46 54 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.76 -0.54 50 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.28 -0.50 56 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.76 -0.53 58 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28MAY26 5.75 P 0.03 0.03 0.03 0.01 -0.01 49 3 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.05 -0.04 49 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 -0.05 49 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 -0.05 50 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.13 -0.07 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.17 -0.08 50 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.22 -0.09 50 0 156 0
28MAY26 8.25 P 0.00 0.00 0.00 0.27 -0.11 50 0 79 0
28MAY26 8.50 P 0.00 0.00 0.00 0.34 -0.12 50 0 410 0
28MAY26 8.75 P 0.37 0.37 0.37 0.41 -0.14 50 3 23 -3
28MAY26 9.00 P 0.00 0.00 0.00 0.49 -0.15 50 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.57 -0.18 49 0 152 0
28MAY26 9.50 P 0.61 0.61 0.61 0.66 -0.21 49 1 94 +1
28MAY26 9.75 P 0.00 0.00 0.00 0.77 -0.23 49 0 41 0
28MAY26 10.00 P 0.91 0.91 0.84 0.89 -0.24 49 63 94 +60
28MAY26 10.50 P 0.00 0.00 0.00 1.15 -0.29 48 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 -0.33 49 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.82 -0.37 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.18 -0.42 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.58 -0.44 51 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.00 -0.45 52 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.44 -0.45 53 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.82 -0.55 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.36 -0.46 56 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.82 -0.49 57 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.31 -0.49 59 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.77 -0.54 59 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.25 -0.52 59 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.72 -0.52 58 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 49 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 51 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.02 50 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.03 50 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.04 49 0 797 0
29JUN26 7.00 P 0.14 0.16 0.14 0.13 -0.05 49 4 804 -4
29JUN26 7.25 P 0.00 0.00 0.00 0.17 -0.06 50 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 -0.07 49 0 408 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 -0.09 49 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.32 -0.10 49 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.39 -0.10 49 0 54 0
29JUN26 8.50 P 0.46 0.46 0.46 0.46 -0.12 49 30 165 0
29JUN26 8.75 P 0.00 0.00 0.00 0.54 -0.13 49 0 308 0
29JUN26 9.00 P 0.00 0.00 0.00 0.62 -0.16 48 0 286 0
29JUN26 9.25 P 0.00 0.00 0.00 0.72 -0.18 48 0 121 0
29JUN26 9.50 P 0.76 0.76 0.76 0.83 -0.19 48 1 275 +1
29JUN26 9.75 P 1.10 1.10 0.94 0.94 -0.21 48 135 244 +135
29JUN26 10.00 P 0.00 0.00 0.00 1.06 -0.24 48 0 192 0
29JUN26 10.50 P 1.34 1.34 1.34 1.34 -0.28 48 15 608 +15
29JUN26 11.00 P 0.00 0.00 0.00 1.65 -0.31 48 0 75 0
29JUN26 11.50 P 2.08 2.08 2.08 2.00 -0.33 49 12 12 +12
29JUN26 12.00 P 0.00 0.00 0.00 2.37 -0.36 49 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 2.76 -0.38 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.13 -0.45 48 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 3.59 -0.43 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.03 -0.45 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.49 -0.45 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.94 -0.45 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.41 -0.47 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.89 -0.47 56 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.36 -0.47 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.83 -0.47 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.02 49 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.02 50 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.03 49 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.03 50 0 184 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.04 49 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.04 49 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.06 49 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.07 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.08 49 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 -0.09 49 0 356 0
29SEP26 7.75 P 0.44 0.44 0.44 0.46 -0.10 49 2 5 -2
29SEP26 8.00 P 0.00 0.00 0.00 0.53 -0.12 49 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.61 -0.12 48 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 0.70 -0.13 48 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 -0.14 48 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.90 -0.15 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.01 -0.19 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.12 -0.20 48 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.25 -0.21 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 -0.22 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.67 -0.25 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 1.98 -0.29 49 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.32 -0.33 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.68 -0.34 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.07 -0.34 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 -0.37 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.86 -0.38 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.29 -0.38 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.71 -0.41 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.13 -0.43 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.59 -0.43 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.03 -0.43 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 207 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 -0.03 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 -0.03 49 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 -0.04 49 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 -0.04 49 0 33 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 -0.05 49 0 28 0
30DEC26 6.50 P 0.31 0.31 0.31 0.30 -0.06 49 2 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.06 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 -0.09 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.08 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 -0.09 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 -0.10 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 -0.11 49 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.81 -0.14 48 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 -0.15 48 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 1.02 -0.13 48 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.13 -0.17 48 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.25 -0.18 49 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.38 -0.19 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.51 -0.20 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.65 -0.21 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 1.94 -0.24 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.26 -0.27 49 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.60 -0.28 50 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 2.96 -0.29 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.32 -0.32 50 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.71 -0.37 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.10 -0.36 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.51 -0.36 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.92 -0.38 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.37 -0.38 53 0 0 0
TOTAL PUT 2,701 67,388 +1,178
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$ 7.58
26FEB26 4.80 C 0.00 0.00 0.00 2.79 +0.24 94 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.69 +0.24 89 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.59 +0.24 85 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.34 +0.24 75 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.09 +0.24 66 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.84 +0.24 57 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.59 +0.24 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.34 +0.24 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.09 +0.23 32 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.84 +0.23 24 0 30 0
26FEB26 7.00 C 0.43 0.48 0.43 0.59 +0.22 17 60 224 0
26FEB26 7.25 C 0.00 0.00 0.00 0.35 +0.16 16 0 560 0
26FEB26 7.50 C 0.15 0.15 0.15 0.17 +0.09 19 20 700 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 +0.04 21 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 3.30 +0.25 66 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.20 +0.24 63 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.08 +0.22 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.00 +0.24 56 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.90 +0.24 53 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.80 +0.24 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.70 +0.24 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.60 +0.24 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.35 +0.24 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.10 +0.23 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.85 +0.25 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.60 +0.23 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.34 +0.22 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.09 +0.21 0 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.90 +0.23 28 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.64 +0.17 20 0 5,184 0
30MAR26 7.25 C 0.00 0.00 0.00 0.46 +0.14 22 0 146 0
30MAR26 7.50 C 0.00 0.00 0.00 0.30 +0.10 22 0 109 0
30MAR26 7.75 C 0.00 0.00 0.00 0.19 +0.07 22 0 219 0
30MAR26 8.00 C 0.00 0.00 0.00 0.12 +0.05 24 0 10,481 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 +0.03 24 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.80 +0.23 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.70 +0.20 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.60 +0.23 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.35 +0.22 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.10 +0.22 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.85 +0.21 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.60 +0.22 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.35 +0.20 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.12 +0.21 13 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.90 +0.19 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.70 +0.16 21 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.52 +0.13 21 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.37 +0.10 21 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.26 +0.07 22 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.18 +0.06 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.12 +0.04 23 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 25 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 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.60 +0.20 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.35 +0.20 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.10 +0.19 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.86 +0.22 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.61 +0.20 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.38 +0.18 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.16 +0.22 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.94 +0.17 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.74 +0.15 20 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.58 +0.14 22 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.43 +0.11 21 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.32 +0.09 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.23 +0.07 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.16 +0.05 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.11 +0.04 23 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.90 +0.20 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.80 +0.20 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.70 +0.20 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.60 +0.19 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.35 +0.19 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.11 +0.19 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.86 +0.19 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.63 +0.17 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.41 +0.20 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.17 +0.15 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.96 +0.15 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.77 +0.14 20 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.62 +0.14 21 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.47 +0.12 21 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.35 +0.10 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.26 +0.08 22 0 101 0
29JUN26 8.25 C 0.00 0.00 0.00 0.18 +0.06 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 +0.05 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 +0.04 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.91 +0.21 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.81 +0.18 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.70 +0.17 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.60 +0.19 0 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.36 +0.18 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.12 +0.18 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.88 +0.17 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.63 +0.16 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.41 +0.15 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.23 +0.18 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.02 +0.15 21 0 54 0
29SEP26 7.00 C 0.00 0.00 0.00 0.84 +0.13 21 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.68 +0.11 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.56 +0.11 22 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 +0.09 22 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.36 +0.09 22 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.28 +0.07 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 +0.06 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 +0.05 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 +0.04 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.83 +0.20 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.73 +0.20 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.63 +0.22 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.39 +0.21 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.15 +0.21 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.91 +0.20 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.69 +0.21 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.47 +0.19 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.28 +0.18 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.10 +0.17 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.94 +0.15 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 +0.13 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.67 +0.13 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 +0.10 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 +0.09 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 +0.08 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.31 +0.07 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 +0.06 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 +0.05 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 +0.04 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
TOTAL CALL 80 22,487 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 30 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 51 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 603 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 124 0
26FEB26 7.25 P 0.04 0.04 0.04 0.03 -0.06 22 5 615 -5
26FEB26 7.50 P 0.11 0.11 0.10 0.10 -0.13 22 18 653 +18
26FEB26 7.75 P 0.00 0.00 0.00 0.24 -0.19 22 0 265 0
26FEB26 8.00 P 0.00 0.00 0.00 0.44 -0.23 23 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.69 -0.22 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.95 -0.22 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.21 -0.20 54 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.46 -0.21 62 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.72 -0.20 72 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.97 -0.20 79 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.21 -0.21 82 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 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 0 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 0 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 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.03 25 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 -0.06 24 0 5,387 0
30MAR26 7.25 P 0.00 0.00 0.00 0.12 -0.08 24 0 115 0
30MAR26 7.50 P 0.00 0.00 0.00 0.21 -0.13 23 0 15 0
30MAR26 7.75 P 0.00 0.00 0.00 0.35 -0.16 24 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.52 -0.20 24 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.73 -0.21 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.95 -0.24 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.21 -0.21 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.46 -0.21 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.72 -0.20 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.97 -0.20 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.24 -0.19 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.47 -0.20 56 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.98 -0.19 65 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 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 0 180 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 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 -0.04 23 0 10 0
29APR26 7.00 P 0.12 0.12 0.12 0.10 -0.06 23 100 150 +100
29APR26 7.25 P 0.00 0.00 0.00 0.17 -0.09 23 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.27 -0.13 23 0 250 0
29APR26 7.75 P 0.45 0.45 0.45 0.40 -0.16 23 15 15 +15
29APR26 8.00 P 0.00 0.00 0.00 0.57 -0.15 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.76 -0.21 24 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.98 -0.21 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.22 -0.22 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.46 -0.23 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.72 -0.22 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.97 -0.20 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.24 -0.20 45 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 -0.04 23 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.13 -0.07 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.21 -0.09 23 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.32 -0.11 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.45 -0.14 23 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.62 -0.16 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.80 -0.18 24 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.01 -0.20 25 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.23 -0.21 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.47 -0.23 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.72 -0.22 31 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.97 -0.20 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.24 -0.20 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.02 22 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.04 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.06 21 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.07 22 0 752 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.09 21 0 600 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 -0.11 21 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.55 -0.14 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.73 -0.15 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.93 -0.15 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.13 -0.16 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.35 -0.16 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.57 -0.17 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.81 -0.16 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.03 -0.18 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.26 -0.21 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.51 -0.19 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.00 -0.20 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 350 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 0.02 -0.01 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.03 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.05 22 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.06 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.07 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 -0.09 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 -0.11 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 -0.15 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 -0.14 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 -0.15 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 -0.16 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 -0.16 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.65 -0.15 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.87 -0.17 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.11 -0.16 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.33 -0.19 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 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 -0.01 21 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.04 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 -0.05 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.07 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.09 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.10 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.12 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 -0.13 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 -0.14 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 -0.16 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 -0.17 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.44 -0.18 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.65 -0.18 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.87 -0.18 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 -0.17 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.33 -0.19 24 0 0 0
TOTAL PUT 138 22,978 +128
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$ 4.88
26FEB26 4.00 C 0.00 0.00 0.00 0.88 - 0 0 0 -
26FEB26 4.10 C 0.00 0.00 0.00 0.79 -0.05 44 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.69 -0.05 39 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.59 -0.04 33 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.49 -0.04 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.39 -0.04 23 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.13 -0.04 19 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.08 -0.03 21 0 84 0
26FEB26 5.00 C 0.07 0.07 0.07 0.04 -0.03 20 10 1,462 +10
26FEB26 5.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 986 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,533 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 691 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 657 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.90 - 29 0 0 -
30MAR26 4.10 C 0.00 0.00 0.00 0.80 -0.04 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.70 -0.05 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.61 -0.04 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.50 -0.06 16 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.42 -0.05 20 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.36 -0.03 25 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.27 -0.04 21 0 0 0
30MAR26 4.80 C 0.22 0.22 0.22 0.22 -0.02 23 6 43 +6
30MAR26 4.90 C 0.00 0.00 0.00 0.16 -0.03 22 0 255 0
30MAR26 5.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 707 0
30MAR26 5.25 C 0.07 0.07 0.07 0.05 -0.02 23 5 677 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 553 0
30MAR26 5.75 C 0.03 0.03 0.02 0.01 0.00 26 26 688 +15
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 0.91 - 23 0 0 -
29APR26 4.10 C 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.70 -0.07 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.61 -0.06 15 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.53 -0.05 19 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.45 -0.05 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.38 -0.05 21 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.31 -0.04 21 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.25 -0.04 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
29APR26 5.00 C 0.20 0.21 0.18 0.17 -0.02 23 12 249 +12
29APR26 5.25 C 0.00 0.00 0.00 0.09 -0.02 23 0 235 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 315 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 221 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 74 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.91 - 0 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 0.80 -0.08 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.72 -0.07 16 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.63 -0.07 17 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.55 -0.06 19 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.48 -0.05 20 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.41 -0.04 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.35 -0.04 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.29 -0.05 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
28MAY26 5.25 C 0.15 0.15 0.15 0.12 -0.02 22 5 5 +5
28MAY26 5.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.94 - 26 0 0 -
29JUN26 4.10 C 0.00 0.00 0.00 0.82 -0.07 17 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.74 -0.05 21 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.56 -0.05 19 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 -0.03 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 -0.05 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.36 -0.05 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 -0.02 23 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 -0.03 22 0 433 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 -0.02 22 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 350 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 562 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 749 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.96 - 25 0 0 -
29SEP26 4.10 C 0.00 0.00 0.00 0.86 -0.04 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.77 -0.03 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 -0.03 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.55 -0.04 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.49 -0.04 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 -0.03 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.39 -0.03 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 -0.03 23 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 -0.03 23 0 850 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 -0.02 24 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 891 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.02 24 0 843 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 25 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.96 - 21 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 0.86 -0.04 19 0 0 0
30DEC26 4.20 C 0.79 0.79 0.78 0.79 -0.04 20 3 47 +3
30DEC26 4.30 C 0.00 0.00 0.00 0.72 -0.04 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.66 -0.03 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.60 -0.03 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.54 -0.04 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.49 -0.03 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 -0.03 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 -0.03 22 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 -0.03 22 0 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 -0.02 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.02 22 0 312 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.02 23 0 314 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 67 26,289 +51
26FEB26 4.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
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 39 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 119 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 25 0
26FEB26 4.70 P 0.02 0.02 0.02 0.02 0.00 20 3 130 0
26FEB26 4.80 P 0.03 0.03 0.03 0.05 +0.01 21 1 160 +1
26FEB26 4.90 P 0.07 0.09 0.07 0.10 +0.02 22 24 355 +24
26FEB26 5.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 2,914 0
26FEB26 5.25 P 0.00 0.00 0.00 0.37 +0.03 0 0 1,587 0
26FEB26 5.50 P 0.00 0.00 0.00 0.62 +0.04 0 0 195 -232
26FEB26 5.75 P 0.00 0.00 0.00 0.87 +0.04 0 0 30 -61
26FEB26 6.00 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.41 +0.08 89 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.67 +0.09 104 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.92 +0.09 114 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.17 +0.09 123 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.42 +0.09 132 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.67 +0.09 140 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.92 +0.09 147 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.17 +0.09 155 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.41 +0.07 156 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 22 0 22 0
30MAR26 4.60 P 0.04 0.04 0.04 0.05 0.00 22 12 92 +12
30MAR26 4.70 P 0.06 0.07 0.06 0.08 +0.01 22 11 120 +1
30MAR26 4.80 P 0.11 0.11 0.10 0.11 0.00 21 20 694 +17
30MAR26 4.90 P 0.00 0.00 0.00 0.17 +0.02 23 0 648 0
30MAR26 5.00 P 0.00 0.00 0.00 0.23 +0.02 24 0 1,158 0
30MAR26 5.25 P 0.38 0.41 0.38 0.41 +0.02 24 15 1,657 -5
30MAR26 5.50 P 0.00 0.00 0.00 0.64 +0.04 28 0 898 0
30MAR26 5.75 P 0.82 0.82 0.82 0.90 +0.06 38 5 654 -295
30MAR26 6.00 P 0.00 0.00 0.00 1.15 +0.07 44 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.41 +0.07 54 0 0 -38
30MAR26 6.50 P 0.00 0.00 0.00 1.67 +0.09 63 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.92 +0.09 68 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.17 +0.09 74 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.42 +0.08 79 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.67 +0.08 84 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.92 +0.09 88 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.17 +0.08 93 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.42 +0.08 97 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.67 +0.08 101 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.92 +0.09 105 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.08 +0.01 22 0 436 0
29APR26 4.70 P 0.11 0.11 0.11 0.11 +0.01 22 1 110 0
29APR26 4.80 P 0.14 0.14 0.14 0.15 +0.01 22 25 105 +25
29APR26 4.90 P 0.00 0.00 0.00 0.20 +0.01 22 0 116 0
29APR26 5.00 P 0.26 0.26 0.25 0.25 +0.01 21 5 601 +5
29APR26 5.25 P 0.00 0.00 0.00 0.44 +0.03 24 0 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.66 +0.05 27 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.90 +0.05 31 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.15 +0.06 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.41 +0.07 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.67 +0.09 51 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.92 +0.09 55 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.17 +0.09 59 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.42 +0.08 64 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.67 +0.08 68 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.92 +0.09 72 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 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 20 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.07 0.00 21 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.10 0.00 21 0 145 0
28MAY26 4.70 P 0.13 0.13 0.13 0.13 0.00 21 25 204 +25
28MAY26 4.80 P 0.17 0.17 0.15 0.18 +0.01 22 53 68 +3
28MAY26 4.90 P 0.00 0.00 0.00 0.23 +0.02 22 0 5 0
28MAY26 5.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 143 0
28MAY26 5.25 P 0.00 0.00 0.00 0.46 +0.02 23 0 4 0
28MAY26 5.50 P 0.00 0.00 0.00 0.67 +0.06 25 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.90 +0.05 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.15 +0.06 32 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.41 +0.07 38 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.67 +0.09 44 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.92 +0.09 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.17 +0.09 52 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.42 +0.08 56 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.67 +0.08 59 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.92 +0.09 62 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 - 21 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 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 0.00 22 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 0.00 21 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 0.00 21 0 176 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 0.00 22 0 58 0
29JUN26 4.70 P 0.00 0.00 0.00 0.20 +0.01 21 0 219 0
29JUN26 4.80 P 0.21 0.21 0.21 0.25 +0.01 22 1 875 +1
29JUN26 4.90 P 0.00 0.00 0.00 0.30 +0.01 21 0 730 0
29JUN26 5.00 P 0.00 0.00 0.00 0.37 +0.02 22 0 2,778 0
29JUN26 5.25 P 0.55 0.55 0.55 0.55 +0.03 23 25 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.75 +0.04 23 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.96 +0.03 22 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.19 +0.03 21 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.44 +0.04 25 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.69 +0.06 29 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.92 +0.06 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.17 +0.05 25 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.42 +0.06 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.67 +0.06 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.92 +0.07 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.17 +0.06 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.42 +0.08 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.67 +0.08 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.92 +0.07 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 - 24 0 0 -
29SEP26 4.10 P 0.00 0.00 0.00 0.09 +0.01 24 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 0.00 23 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 +0.01 24 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 0.00 24 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 +0.01 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 +0.01 24 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.31 +0.01 25 0 68 0
29SEP26 4.80 P 0.36 0.36 0.36 0.36 +0.02 25 12 116 +12
29SEP26 4.90 P 0.00 0.00 0.00 0.41 +0.01 24 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 +0.01 25 0 1,070 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 +0.02 25 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 +0.02 26 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 +0.03 27 0 630 0
29SEP26 6.00 P 0.00 0.00 0.00 1.26 +0.03 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 +0.04 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.74 +0.04 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.99 +0.04 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.24 +0.04 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.49 +0.04 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.75 +0.05 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.00 +0.04 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.24 +0.03 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.48 +0.03 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 - 21 0 0 -
30DEC26 4.10 P 0.10 0.10 0.10 0.11 0.00 22 1 149 +1
30DEC26 4.20 P 0.00 0.00 0.00 0.14 +0.01 23 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 -0.01 22 0 80 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 0.00 22 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 +0.01 23 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.29 +0.01 23 0 35 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 +0.01 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.01 23 0 36 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 +0.01 23 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 +0.01 23 0 2,412 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 +0.02 24 0 1,634 0
30DEC26 5.50 P 0.00 0.00 0.00 0.85 +0.02 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 +0.03 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.28 +0.03 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 +0.04 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 +0.04 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.99 +0.04 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.24 +0.04 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.49 +0.04 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.75 +0.05 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.00 +0.04 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.24 +0.03 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.48 +0.03 43 0 0 0
TOTAL PUT 239 32,074 -504
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 29.38
26FEB26 18.50 C 0.00 0.00 0.00 10.90 +0.44 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.40 +0.43 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.90 +0.44 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.40 +0.44 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.41 +0.35 60 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.41 +0.49 51 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.38 +0.44 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.57 +0.58 71 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.38 +0.38 0 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.39 +0.39 0 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.53 +0.40 34 0 83 0
26FEB26 28.00 C 1.92 1.92 1.78 1.65 +0.26 30 70 559 -60
26FEB26 29.00 C 1.21 1.21 1.09 1.01 +0.15 32 15 985 -15
26FEB26 30.00 C 0.71 0.80 0.59 0.58 +0.10 33 59 656 -26
26FEB26 31.00 C 0.00 0.00 0.00 0.28 +0.04 33 0 480 0
26FEB26 32.00 C 0.30 0.30 0.21 0.12 +0.01 33 92 433 -58
26FEB26 33.00 C 0.15 0.17 0.14 0.05 0.00 34 38 478 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 0.00 34 0 396 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 131 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 17.42 +0.41 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.93 +0.47 82 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.43 +0.50 74 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.88 +0.40 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.41 +0.44 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.93 +0.55 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.44 +0.54 67 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.91 +0.47 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.44 +0.50 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.92 +0.53 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.44 +0.50 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.95 +0.50 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.48 +0.48 64 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.95 +0.27 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.45 +0.45 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.92 +0.42 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.42 +0.37 0 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.44 +0.38 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.45 +0.41 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.41 +0.19 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.57 +0.30 37 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.65 +0.27 36 0 19 0
30MAR26 26.00 C 0.00 0.00 0.00 3.75 +0.28 34 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 3.14 +0.43 39 0 114 0
30MAR26 28.00 C 2.50 2.50 2.50 2.34 +0.24 35 15 219 -15
30MAR26 29.00 C 1.95 2.00 1.95 1.78 +0.17 36 115 449 +100
30MAR26 30.00 C 0.00 0.00 0.00 1.37 +0.16 37 0 561 0
30MAR26 31.00 C 1.22 1.22 1.22 0.99 +0.12 37 3 170 -3
30MAR26 32.00 C 0.00 0.00 0.00 0.69 +0.08 37 0 214 0
30MAR26 33.00 C 0.71 0.71 0.71 0.47 +0.05 37 1 158 0
30MAR26 34.00 C 0.53 0.53 0.53 0.32 +0.04 37 50 347 +49
30MAR26 35.00 C 0.00 0.00 0.00 0.21 +0.02 37 0 203 0
30MAR26 36.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 222 0
30MAR26 37.00 C 0.29 0.29 0.29 0.08 0.00 36 9 84 +9
30MAR26 38.00 C 0.00 0.00 0.00 0.05 0.00 36 0 223 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 0.00 36 0 11 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 0.00 37 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 158 0
29APR26 19.00 C 0.00 0.00 0.00 10.50 +0.49 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.01 +0.50 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.55 +0.50 43 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 8.52 +0.37 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.50 +0.33 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.67 +0.28 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.61 +0.11 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.80 +0.28 32 0 156 0
29APR26 26.00 C 0.00 0.00 0.00 4.06 +0.39 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.38 +0.30 35 0 50 0
29APR26 28.00 C 0.00 0.00 0.00 2.77 +0.26 35 0 130 0
29APR26 29.00 C 2.39 2.39 2.39 2.25 +0.21 36 15 407 -15
29APR26 30.00 C 0.00 0.00 0.00 1.83 +0.18 37 0 641 0
29APR26 31.00 C 1.70 1.70 1.60 1.49 +0.21 38 31 343 +16
29APR26 32.00 C 1.30 1.30 1.30 1.16 +0.18 38 15 102 +15
29APR26 33.00 C 1.17 1.17 1.08 0.89 +0.15 38 64 65 +32
29APR26 34.00 C 0.00 0.00 0.00 0.68 +0.12 38 0 63 0
29APR26 35.00 C 0.83 0.83 0.83 0.51 +0.10 38 15 37 +15
29APR26 36.00 C 0.63 0.71 0.63 0.38 +0.08 38 25 27 +25
29APR26 37.00 C 0.00 0.00 0.00 0.28 +0.06 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.20 +0.04 37 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.15 +0.04 38 0 231 0
28MAY26 20.00 C 0.00 0.00 0.00 9.59 +0.21 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.52 +0.37 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.65 +0.37 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.67 +0.28 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.81 +0.31 31 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.04 +0.39 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.38 +0.33 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.85 +0.44 38 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.11 +0.25 35 0 45 0
28MAY26 29.00 C 0.00 0.00 0.00 2.61 +0.21 36 0 55 0
28MAY26 30.00 C 0.00 0.00 0.00 2.19 +0.18 37 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 1.85 +0.22 38 0 21 0
28MAY26 32.00 C 1.57 1.57 1.57 1.51 +0.20 38 1 16 +1
28MAY26 33.00 C 0.00 0.00 0.00 1.21 +0.16 37 0 15 0
28MAY26 34.00 C 0.00 0.00 0.00 0.97 +0.14 37 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.77 +0.12 37 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.60 +0.09 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.47 +0.08 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.37 +0.07 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.28 +0.05 37 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 14.55 +0.56 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.03 +0.48 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.53 +0.49 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.97 +0.56 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.44 +0.50 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.06 +0.58 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.69 +0.54 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.02 +0.34 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.58 +0.54 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.09 +0.39 22 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.83 +0.45 45 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.66 +0.20 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.65 +0.24 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.11 +0.66 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.09 +0.23 34 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.32 +0.19 34 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.64 +0.31 35 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 4.23 +0.49 39 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 3.68 +0.33 39 0 91 0
29JUN26 29.00 C 0.00 0.00 0.00 2.97 +0.19 36 0 1,084 0
29JUN26 30.00 C 0.00 0.00 0.00 2.55 +0.18 37 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 2.19 +0.17 37 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 1.89 +0.21 38 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 1.57 +0.18 38 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 1.31 +0.16 38 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 1.08 +0.14 38 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.89 +0.12 38 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.72 +0.09 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.59 +0.08 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.48 +0.07 38 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.39 +0.06 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.31 +0.05 37 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 11.17 +0.38 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.72 +0.58 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.18 +0.34 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.83 +0.45 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.96 +0.18 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.95 +0.26 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.49 +0.58 40 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.61 +0.28 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.82 +0.24 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.32 +0.46 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.88 +0.31 39 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.25 +0.19 38 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.74 +0.16 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.40 +0.25 39 0 74 0
29SEP26 31.00 C 0.00 0.00 0.00 3.04 +0.26 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.68 +0.25 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.35 +0.22 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.07 +0.22 39 0 38 0
29SEP26 35.00 C 0.00 0.00 0.00 1.80 +0.18 39 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 1.58 +0.18 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.37 +0.15 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.20 +0.14 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.04 +0.13 39 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.90 +0.11 39 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.79 +0.11 39 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 11.34 +0.39 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.85 +0.38 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.38 +0.32 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.06 +0.32 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.21 +0.30 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.47 +0.29 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.80 +0.35 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.13 +0.36 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.46 +0.34 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.83 +0.35 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.40 +0.24 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.88 +0.09 37 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.51 +0.27 38 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 4.09 +0.20 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.74 +0.21 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.42 +0.23 39 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.09 +0.24 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.79 +0.21 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.51 +0.20 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.24 +0.17 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 2.03 +0.17 39 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.82 +0.17 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.62 +0.13 39 0 35 0
TOTAL CALL 633 17,337 +70
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 170 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 255 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.02 35 3 311 -3
26FEB26 26.00 P 0.00 0.00 0.00 0.03 -0.06 33 0 1,002 0
26FEB26 27.00 P 0.00 0.00 0.00 0.11 -0.11 33 0 978 0
26FEB26 28.00 P 0.30 0.30 0.25 0.29 -0.19 33 94 917 +30
26FEB26 29.00 P 0.56 0.65 0.56 0.64 -0.29 34 97 544 +35
26FEB26 30.00 P 1.10 1.23 1.09 1.19 -0.41 34 33 213 -33
26FEB26 31.00 P 1.93 1.99 1.93 1.92 -0.47 36 18 80 -7
26FEB26 32.00 P 0.00 0.00 0.00 2.77 -0.52 37 0 94 0
26FEB26 33.00 P 3.87 3.87 3.87 3.64 -0.62 32 10 12 0
26FEB26 34.00 P 0.00 0.00 0.00 4.76 -0.48 54 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 5.71 -0.42 56 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 6.68 -0.44 59 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.70 -0.42 68 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.67 -0.45 69 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.71 -0.59 81 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.68 -0.69 82 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 270 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 -0.05 37 0 206 0
30MAR26 25.00 P 0.00 0.00 0.00 0.19 -0.08 37 0 432 0
30MAR26 26.00 P 0.31 0.31 0.31 0.34 -0.12 36 2 685 0
30MAR26 27.00 P 0.55 0.59 0.55 0.58 -0.16 37 18 468 +15
30MAR26 28.00 P 0.90 0.90 0.90 0.91 -0.19 37 6 358 +6
30MAR26 29.00 P 1.31 1.37 1.31 1.35 -0.26 37 17 459 0
30MAR26 30.00 P 0.00 0.00 0.00 1.91 -0.32 38 0 128 0
30MAR26 31.00 P 2.48 2.54 2.48 2.55 -0.38 38 35 321 +20
30MAR26 32.00 P 0.00 0.00 0.00 3.29 -0.44 39 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.11 -0.46 40 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 4.98 -0.38 42 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 5.91 -0.34 44 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.88 -0.29 48 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.85 -0.53 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.88 -0.24 56 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.91 -0.39 61 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.89 -0.48 64 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.89 -0.23 68 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 17 0
29APR26 24.00 P 0.00 0.00 0.00 0.25 -0.06 37 0 46 0
29APR26 25.00 P 0.00 0.00 0.00 0.41 -0.07 37 0 57 0
29APR26 26.00 P 0.00 0.00 0.00 0.63 -0.10 37 0 66 0
29APR26 27.00 P 0.85 0.85 0.85 0.92 -0.13 37 4 454 +4
29APR26 28.00 P 0.00 0.00 0.00 1.28 -0.17 36 0 396 0
29APR26 29.00 P 1.70 1.70 1.70 1.75 -0.22 37 30 542 +18
29APR26 30.00 P 0.00 0.00 0.00 2.32 -0.27 38 0 613 0
29APR26 31.00 P 2.92 2.92 2.92 2.99 -0.28 39 1 394 -1
29APR26 32.00 P 0.00 0.00 0.00 3.66 -0.36 39 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.46 -0.25 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.27 -0.40 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.14 -0.36 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.05 -0.41 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.92 -0.46 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.93 -0.51 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.94 -0.36 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
28MAY26 22.00 P 0.15 0.15 0.15 0.17 -0.02 37 2 6 +2
28MAY26 23.00 P 0.00 0.00 0.00 0.26 -0.04 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.40 -0.07 37 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.60 -0.09 37 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 0.85 -0.12 36 0 6 0
28MAY26 27.00 P 0.00 0.00 0.00 1.17 -0.15 36 0 23 0
28MAY26 28.00 P 0.00 0.00 0.00 1.55 -0.18 36 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 2.04 -0.22 36 0 61 0
28MAY26 30.00 P 0.00 0.00 0.00 2.62 -0.25 37 0 60 0
28MAY26 31.00 P 0.00 0.00 0.00 3.27 -0.28 38 0 15 0
28MAY26 32.00 P 3.99 3.99 3.99 3.97 -0.21 39 1 1 +1
28MAY26 33.00 P 0.00 0.00 0.00 4.71 -0.35 39 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 5.50 -0.31 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.34 -0.35 41 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.20 -0.43 42 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.12 -0.44 43 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.05 -0.46 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.01 -0.48 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.27 -0.04 37 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.40 -0.06 37 0 266 0
29JUN26 24.00 P 0.00 0.00 0.00 0.59 -0.07 37 0 224 0
29JUN26 25.00 P 0.77 0.77 0.77 0.82 -0.09 37 1 82 0
29JUN26 26.00 P 0.00 0.00 0.00 1.11 -0.12 37 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.45 -0.15 37 0 179 0
29JUN26 28.00 P 0.00 0.00 0.00 1.88 -0.16 37 0 225 0
29JUN26 29.00 P 0.00 0.00 0.00 2.39 -0.19 37 0 3,306 0
29JUN26 30.00 P 0.00 0.00 0.00 2.96 -0.23 38 0 91 0
29JUN26 31.00 P 0.00 0.00 0.00 3.62 -0.24 39 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 4.28 -0.31 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 4.93 -0.29 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.76 -0.37 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.57 -0.38 40 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 7.42 -0.39 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.29 -0.41 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.20 -0.44 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.01 -0.48 42 0 0 0
29JUN26 40.00 P 10.79 10.79 10.79 10.91 -0.52 42 15 39 +15
29JUN26 41.00 P 0.00 0.00 0.00 12.05 -0.39 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 -0.01 39 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.25 -0.02 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 -0.03 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.35 -0.04 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.50 -0.04 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.69 -0.05 38 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.91 -0.08 38 0 31 0
29SEP26 24.00 P 0.00 0.00 0.00 1.17 -0.10 38 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.50 -0.10 38 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.86 -0.13 38 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.26 -0.15 37 0 104 0
29SEP26 28.00 P 2.65 2.65 2.65 2.72 -0.17 37 50 141 0
29SEP26 29.00 P 0.00 0.00 0.00 3.24 -0.18 37 0 89 0
29SEP26 30.00 P 0.00 0.00 0.00 3.83 -0.21 38 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 4.47 -0.24 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.16 -0.25 39 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.89 -0.23 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.71 -0.30 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.42 -0.37 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.27 -0.12 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.06 -0.17 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.94 -0.38 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.81 -0.39 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.46 -0.65 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.55 -0.38 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 -0.02 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 -0.04 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 -0.05 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.59 -0.06 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.79 -0.06 38 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.02 -0.08 38 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 -0.09 38 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.61 -0.11 38 0 2 0
30DEC26 25.00 P 1.85 1.85 1.85 1.94 -0.14 38 10 12 +10
30DEC26 26.00 P 0.00 0.00 0.00 2.35 -0.14 37 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.78 -0.17 38 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.29 -0.18 38 0 92 0
30DEC26 29.00 P 3.86 3.86 3.86 3.86 -0.19 38 1 121 0
30DEC26 30.00 P 0.00 0.00 0.00 4.43 -0.15 38 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 5.07 -0.20 39 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 5.74 -0.23 39 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.46 -0.24 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.21 -0.33 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.98 -0.33 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.75 -0.35 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.56 -0.35 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.38 -0.36 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.17 -0.43 41 0 0 0
TOTAL PUT 448 18,354 +112
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$ 9.10
26FEB26 6.25 C 0.00 0.00 0.00 2.86 +0.02 71 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.61 +0.02 64 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.36 +0.02 56 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.11 +0.02 49 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.88 +0.04 64 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.61 +0.02 34 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.36 +0.02 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.11 +0.02 19 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.86 +0.02 0 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.62 +0.03 21 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.39 +0.01 19 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.21 0.00 19 0 445 0
26FEB26 9.25 C 0.00 0.00 0.00 0.10 0.00 20 0 910 0
26FEB26 9.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 436 0
26FEB26 9.75 C 0.04 0.04 0.04 0.01 -0.01 20 5 80 -5
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 37 0 5 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.63 +0.04 173 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.53 +0.04 167 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.45 +0.06 182 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.35 +0.06 176 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.25 +0.06 171 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.15 +0.06 166 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.05 +0.06 161 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.95 +0.06 156 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.85 +0.06 152 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.76 +0.07 154 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.66 +0.07 150 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.56 +0.07 145 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.46 +0.07 141 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.35 +0.06 131 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.26 +0.07 133 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.16 +0.06 130 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.06 +0.06 126 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.96 +0.06 122 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.86 +0.06 119 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.74 +0.04 104 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.64 +0.04 100 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.54 +0.04 97 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.44 +0.04 94 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.34 +0.04 91 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.24 +0.04 89 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.14 +0.04 86 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.89 +0.04 79 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.66 +0.05 82 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.42 +0.07 79 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.17 +0.07 73 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.90 +0.05 60 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.67 +0.08 61 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.41 +0.07 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.18 +0.09 52 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.93 +0.09 46 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.63 +0.03 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.39 +0.05 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.15 +0.03 23 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 0.92 +0.02 23 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.71 +0.03 22 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.52 +0.02 22 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.36 +0.02 22 0 510 0
30MAR26 9.25 C 0.00 0.00 0.00 0.24 +0.01 22 0 2,529 0
30MAR26 9.50 C 0.19 0.20 0.19 0.16 +0.01 22 15 1,062 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 +0.01 23 0 276 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 235 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 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 41 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.90 +0.03 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.70 +0.09 51 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.45 +0.09 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.20 +0.07 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.95 +0.07 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.71 +0.08 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.46 +0.06 29 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.22 +0.05 26 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.98 +0.02 23 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.79 +0.02 23 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.62 +0.02 23 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 0.46 +0.02 22 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.34 +0.02 22 0 1,605 0
29APR26 9.50 C 0.00 0.00 0.00 0.26 +0.02 23 0 1,503 0
29APR26 9.75 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 9 0
29APR26 10.50 C 0.00 0.00 0.00 0.06 +0.01 24 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 2.45 +0.06 37 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.20 +0.06 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.95 +0.05 29 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.71 +0.05 27 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.46 +0.02 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.23 +0.01 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.03 +0.01 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.84 +0.01 22 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.68 +0.01 22 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.53 +0.01 22 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.41 +0.01 22 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.30 0.00 22 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.22 0.00 22 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 0.00 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 29 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.64 +0.03 98 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.57 +0.06 114 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.47 +0.06 110 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.37 +0.08 106 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.27 +0.08 103 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.17 +0.08 100 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.07 +0.08 96 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.97 +0.08 93 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.88 +0.07 94 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.78 +0.07 91 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.68 +0.09 88 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.57 +0.05 82 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.46 +0.04 74 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.38 +0.09 80 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.28 +0.09 78 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.18 +0.08 75 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.08 +0.08 73 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.98 +0.08 71 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.87 +0.07 65 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.79 +0.09 69 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.69 +0.09 67 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.59 +0.09 65 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.49 +0.09 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.39 +0.09 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.29 +0.08 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.17 +0.07 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.95 +0.09 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.69 +0.08 48 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.47 +0.10 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.21 +0.09 44 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.98 +0.10 43 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.73 +0.09 39 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.49 +0.10 37 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.24 +0.09 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.99 +0.09 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.74 +0.08 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.50 +0.06 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.25 +0.03 20 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.03 +0.01 19 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.85 +0.02 19 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.68 +0.01 19 0 100 0
29JUN26 9.00 C 0.00 0.00 0.00 0.53 +0.01 19 0 336 0
29JUN26 9.25 C 0.00 0.00 0.00 0.41 +0.01 19 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.31 +0.01 19 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.23 +0.01 19 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 0.00 19 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 +0.01 20 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 20 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 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 2.98 +0.07 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.73 +0.09 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.49 +0.10 26 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.24 +0.09 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.99 +0.09 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.75 +0.04 18 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.51 +0.03 17 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.28 +0.01 15 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.10 +0.03 17 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.91 +0.03 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.75 +0.03 16 0 116 0
29SEP26 9.00 C 0.58 0.58 0.58 0.58 +0.02 16 15 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.46 +0.02 16 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 +0.02 16 0 237 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 +0.03 16 0 374 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 +0.02 17 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 +0.01 16 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 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 2.98 +0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.49 +0.09 14 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.75 +0.04 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.30 -0.03 11 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.14 +0.02 14 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.96 +0.02 14 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.79 +0.02 14 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.62 +0.01 13 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 +0.01 13 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.39 +0.01 13 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 +0.01 14 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 +0.01 14 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 0.00 14 0 18 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 0.00 14 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 35 16,334 -5
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 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 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 21 0 370 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 0.00 21 0 145 0
26FEB26 9.00 P 0.11 0.11 0.11 0.10 -0.03 19 5 991 -5
26FEB26 9.25 P 0.00 0.00 0.00 0.23 -0.03 19 0 297 0
26FEB26 9.50 P 0.00 0.00 0.00 0.42 -0.03 19 0 50 0
26FEB26 9.75 P 0.00 0.00 0.00 0.65 -0.03 0 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.40 -0.06 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.40 -0.06 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 +0.01 23 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 0.00 23 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 0.00 21 0 58 0
30MAR26 8.75 P 0.00 0.00 0.00 0.14 0.00 22 0 209 0
30MAR26 9.00 P 0.21 0.21 0.21 0.23 -0.01 22 2 585 +2
30MAR26 9.25 P 0.00 0.00 0.00 0.38 0.00 23 0 100 0
30MAR26 9.50 P 0.00 0.00 0.00 0.53 +0.01 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.72 -0.01 23 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.93 -0.01 22 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.40 -0.06 0 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.40 -0.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.40 -0.06 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.90 -0.06 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 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 26 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 0.00 26 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 0.00 23 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.08 0.00 22 0 15 0
29APR26 8.50 P 0.10 0.10 0.10 0.13 0.00 22 10 24 +10
29APR26 8.75 P 0.00 0.00 0.00 0.21 0.00 22 0 17 0
29APR26 9.00 P 0.00 0.00 0.00 0.31 0.00 22 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.46 0.00 24 0 30 0
29APR26 9.50 P 0.00 0.00 0.00 0.60 -0.01 23 0 45 0
29APR26 9.75 P 0.00 0.00 0.00 0.78 -0.01 23 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.98 -0.01 23 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.42 -0.04 23 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.40 -0.06 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.40 -0.06 0 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 0.01 -0.01 22 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 0.04 -0.01 22 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.49 -0.01 22 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.64 -0.02 22 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.81 -0.02 22 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.00 -0.02 22 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.43 -0.03 22 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.40 -0.06 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 92 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 87 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 82 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 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 66 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 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 57 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 54 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 51 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 48 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 42 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 33 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 22 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 19 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 0.04 -0.01 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 0.00 19 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.17 -0.01 19 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.25 -0.01 19 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 -0.02 20 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.65 -0.01 20 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.81 -0.02 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.00 -0.02 20 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.43 -0.03 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.41 -0.07 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.40 -0.06 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.40 -0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.90 -0.07 0 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 0.00 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 0.00 16 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 0.00 16 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 +0.01 16 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 0.00 16 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 +0.01 17 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 0.00 17 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.67 0.00 17 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.82 -0.01 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.01 -0.01 17 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.43 -0.03 17 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.42 -0.06 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.40 -0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.40 -0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.90 -0.07 0 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 0.00 15 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 14 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 0.00 14 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 0.00 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 0.00 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.01 14 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 +0.01 15 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 0.00 15 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 0.00 15 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 -0.01 15 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 -0.01 15 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.43 -0.03 15 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.47 -0.02 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.40 -0.06 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.40 -0.07 0 0 0 0
TOTAL PUT 17 5,373 +7
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 63 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 65 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$ 3.78
26FEB26 2.30 C 0.00 0.00 0.00 1.48 0.00 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.29 +0.01 103 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.19 +0.01 94 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.09 +0.01 85 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.99 +0.01 77 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.89 +0.01 69 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.79 +0.01 61 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.69 +0.01 54 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.59 +0.01 46 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.49 +0.01 39 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.39 +0.01 32 0 56 0
26FEB26 3.50 C 0.00 0.00 0.00 0.29 0.00 25 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.21 -0.01 28 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.15 +0.01 32 0 20 0
26FEB26 3.80 C 0.00 0.00 0.00 0.09 -0.01 30 0 129 0
26FEB26 3.90 C 0.00 0.00 0.00 0.06 0.00 33 0 35 0
26FEB26 4.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 86 0
26FEB26 4.10 C 0.00 0.00 0.00 0.02 0.00 34 0 206 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.94 0.00 86 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.90 +0.01 103 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.85 +0.01 100 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.80 +0.01 96 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.69 0.00 69 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.60 +0.01 82 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.50 +0.01 76 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.39 0.00 50 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.29 0.00 44 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.19 0.00 37 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.99 0.00 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.80 +0.01 38 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.70 0.00 33 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.52 0.00 33 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.44 0.00 34 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.37 0.00 35 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.30 -0.01 35 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.24 0.00 35 0 10 0
30MAR26 3.80 C 0.21 0.21 0.21 0.20 -0.01 37 3 205 +3
30MAR26 3.90 C 0.00 0.00 0.00 0.16 0.00 37 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.13 0.00 38 0 30 0
30MAR26 4.10 C 0.00 0.00 0.00 0.10 0.00 38 0 32 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 0.00 39 0 28 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 0.00 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 0.03 0.03 0.03 0.01 0.00 34 3 7 +3
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 1.20 -0.01 40 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.11 0.00 44 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.92 +0.01 41 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.81 -0.01 32 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.71 -0.02 28 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.65 0.00 37 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.48 -0.01 34 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.41 -0.02 34 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.35 -0.02 34 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.31 0.00 37 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.10 0.00 37 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 0.00 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 1.20 -0.01 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.11 -0.01 34 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.92 -0.01 32 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.74 -0.02 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.67 -0.01 35 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.60 0.00 36 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.53 0.00 36 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.47 -0.01 37 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.41 -0.01 37 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.36 0.00 37 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.32 0.00 38 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.96 0.00 65 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.90 -0.01 49 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.85 -0.01 46 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.80 -0.01 43 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.11 -0.01 29 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.01 -0.02 25 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.92 -0.02 28 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.84 -0.02 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.76 -0.02 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.69 -0.02 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.62 -0.02 35 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.55 -0.02 35 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.49 -0.03 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.44 -0.02 36 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 -0.01 37 0 52 0
29JUN26 3.80 C 0.00 0.00 0.00 0.36 -0.01 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.32 0.00 39 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.28 0.00 39 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.24 -0.01 38 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 -0.01 38 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 0.00 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 0.10 -0.01 38 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 0.07 -0.01 38 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 -0.01 38 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.31 -0.03 29 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.22 -0.03 31 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.14 -0.02 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.06 -0.02 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.98 -0.02 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.91 -0.02 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.84 -0.02 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 -0.01 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.72 -0.01 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.66 -0.01 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.60 -0.02 37 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 -0.02 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.47 -0.01 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 -0.01 39 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.39 -0.01 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.36 -0.01 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 0.00 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 0.00 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 +0.01 40 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 0.00 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 +0.01 40 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.26 -0.03 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.19 -0.02 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.11 -0.03 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.05 -0.01 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.98 -0.02 36 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.92 -0.01 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.86 -0.01 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 -0.02 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 -0.02 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.69 -0.02 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.65 -0.02 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.60 -0.02 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 0.00 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.53 -0.01 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 0.00 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 -0.01 39 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 0.00 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 0.00 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 0.00 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 0.00 40 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 0.00 40 0 5 0
TOTAL CALL 6 3,237 +6
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 164 0
26FEB26 3.60 P 0.00 0.00 0.00 0.04 0.00 35 0 188 0
26FEB26 3.70 P 0.00 0.00 0.00 0.06 -0.01 30 0 380 0
26FEB26 3.80 P 0.00 0.00 0.00 0.11 0.00 32 0 67 0
26FEB26 3.90 P 0.00 0.00 0.00 0.17 -0.01 31 0 90 0
26FEB26 4.00 P 0.30 0.30 0.30 0.25 -0.01 33 1 10 -1
26FEB26 4.10 P 0.00 0.00 0.00 0.34 -0.01 37 0 4 0
26FEB26 4.20 P 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.53 0.00 43 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 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 58 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 -0.01 34 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 -0.01 35 0 29 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 0.00 38 0 98 0
30MAR26 3.40 P 0.00 0.00 0.00 0.05 -0.01 35 0 200 0
30MAR26 3.50 P 0.07 0.08 0.07 0.08 -0.01 36 51 160 +4
30MAR26 3.60 P 0.10 0.10 0.10 0.11 -0.01 35 1 73 +1
30MAR26 3.70 P 0.00 0.00 0.00 0.16 0.00 37 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.21 0.00 37 0 29 0
30MAR26 3.90 P 0.00 0.00 0.00 0.27 0.00 38 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.34 -0.01 39 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.41 -0.01 39 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.49 -0.01 40 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.58 0.00 42 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.67 0.00 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.76 0.00 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.85 0.00 45 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.94 -0.01 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.03 0.00 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.13 0.00 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.23 0.00 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.03 0.00 36 0 32 0
29APR26 3.20 P 0.00 0.00 0.00 0.04 -0.01 34 0 46 0
29APR26 3.30 P 0.00 0.00 0.00 0.06 -0.01 35 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.09 -0.01 36 0 3 0
29APR26 3.50 P 0.00 0.00 0.00 0.13 0.00 37 0 3 0
29APR26 3.60 P 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.21 0.00 37 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.26 0.00 37 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.32 0.00 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.39 0.00 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.53 -0.01 39 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.61 -0.01 39 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.70 -0.01 41 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.78 -0.02 41 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.88 0.00 44 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.97 0.00 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.06 0.00 45 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.16 +0.01 48 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.24 -0.01 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 36 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 0.00 38 0 3 0
28MAY26 3.00 P 0.02 0.02 0.02 0.04 0.00 37 3 6 +3
28MAY26 3.10 P 0.04 0.04 0.04 0.06 0.00 38 3 3 +3
28MAY26 3.20 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.17 0.00 38 0 100 0
28MAY26 3.60 P 0.00 0.00 0.00 0.21 0.00 38 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.31 0.00 38 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.44 0.00 39 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.51 0.00 40 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.58 -0.01 40 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.66 0.00 41 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.74 0.00 42 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.82 -0.01 42 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.91 0.00 43 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.99 -0.01 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 44 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 0.01 -0.01 34 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 -0.01 36 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 -0.01 36 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.05 0.00 38 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.08 -0.01 36 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.11 -0.01 37 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.14 -0.01 37 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.25 -0.01 37 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.30 -0.01 37 0 51 0
29JUN26 3.80 P 0.00 0.00 0.00 0.35 -0.01 37 0 26 0
29JUN26 3.90 P 0.42 0.42 0.42 0.42 0.00 38 1 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.49 +0.01 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.55 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.63 0.00 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.70 -0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.78 -0.01 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.86 -0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.94 -0.01 41 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.03 -0.01 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.12 -0.01 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.21 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.30 0.00 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.53 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 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 40 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 0.00 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 39 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 0.00 38 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 0.00 38 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 0.00 39 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 +0.02 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.41 0.00 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 +0.01 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.53 +0.01 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.60 +0.01 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 -0.01 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.74 +0.01 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.81 +0.01 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 0.00 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.96 0.00 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.04 0.00 43 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.12 +0.01 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.20 0.00 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.28 0.00 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.37 0.00 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.59 +0.01 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 0.00 39 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 0.00 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 0.00 39 0 9 0
30DEC26 3.50 P 0.00 0.00 0.00 0.39 0.00 40 0 97 0
30DEC26 3.60 P 0.00 0.00 0.00 0.44 0.00 40 0 13 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 +0.02 40 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 0.54 0.00 39 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 0.00 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 +0.01 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 +0.01 41 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.81 +0.01 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 0.00 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.95 0.00 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 0.00 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.10 0.00 41 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.18 0.00 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.26 0.00 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.34 0.00 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 0.00 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.64 0.00 44 0 0 0
TOTAL PUT 60 3,132 +10
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$ 16.50
26FEB26 11.50 C 0.00 0.00 0.00 5.01 -0.10 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.51 -0.10 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.14 +0.03 99 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.50 -0.11 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.00 -0.11 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.52 -0.07 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.03 -0.15 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.54 -0.16 28 0 111 0
26FEB26 15.50 C 0.00 0.00 0.00 1.10 -0.10 29 0 62 0
26FEB26 16.00 C 0.90 0.90 0.73 0.73 -0.09 30 46 224 -17
26FEB26 16.50 C 0.57 0.61 0.43 0.43 -0.09 30 21 666 +3
26FEB26 17.00 C 0.30 0.35 0.24 0.24 -0.07 31 70 183 +29
26FEB26 17.50 C 0.20 0.20 0.13 0.12 -0.05 31 304 368 +16
26FEB26 18.00 C 0.12 0.12 0.07 0.05 -0.04 31 46 318 +24
26FEB26 18.50 C 0.06 0.06 0.06 0.02 -0.02 31 30 187 +27
26FEB26 19.00 C 0.03 0.03 0.03 0.01 -0.01 33 1 147 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 232 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 207 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 273 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.01 -0.12 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.79 -0.06 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.54 -0.07 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.02 -0.11 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.54 -0.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.20 +0.06 75 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.55 -0.09 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.14 -0.01 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.57 -0.10 35 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 3.07 -0.11 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.57 -0.16 25 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.21 -0.14 35 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 1.81 -0.12 35 0 7 0
30MAR26 15.50 C 1.45 1.45 1.45 1.45 -0.09 35 1 31 -1
30MAR26 16.00 C 0.00 0.00 0.00 1.13 -0.09 34 0 83 0
30MAR26 16.50 C 1.00 1.00 0.87 0.88 -0.07 35 48 205 +13
30MAR26 17.00 C 0.80 0.80 0.66 0.66 -0.08 35 13 842 +13
30MAR26 17.50 C 0.59 0.59 0.59 0.51 -0.05 36 9 220 0
30MAR26 18.00 C 0.47 0.48 0.38 0.37 -0.04 36 3 146 0
30MAR26 18.50 C 0.31 0.31 0.30 0.26 -0.04 36 5 201 0
30MAR26 19.00 C 0.28 0.29 0.23 0.18 -0.03 36 11 64 +5
30MAR26 19.50 C 0.22 0.22 0.22 0.12 -0.03 36 45 1,205 +15
30MAR26 20.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 805 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 695 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 38 0 104 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 235 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 196 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 135 0
29APR26 11.50 C 0.00 0.00 0.00 5.20 +0.06 56 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.60 -0.08 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.14 -0.01 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.57 -0.15 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.22 +0.02 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.79 0.00 36 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.39 -0.02 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.98 -0.10 34 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.68 -0.05 35 0 30 0
29APR26 16.00 C 1.44 1.44 1.44 1.39 -0.08 35 15 96 +15
29APR26 16.50 C 0.00 0.00 0.00 1.15 -0.06 36 0 64 0
29APR26 17.00 C 1.08 1.08 1.08 0.93 -0.07 36 9 66 +6
29APR26 17.50 C 0.82 0.82 0.80 0.76 -0.06 36 3 170 +2
29APR26 18.00 C 0.72 0.72 0.62 0.61 -0.05 37 6 83 0
29APR26 18.50 C 0.00 0.00 0.00 0.48 -0.04 37 0 64 0
29APR26 19.00 C 0.00 0.00 0.00 0.37 -0.03 37 0 9 0
29APR26 19.50 C 0.00 0.00 0.00 0.28 -0.03 36 0 23 0
29APR26 20.00 C 0.34 0.34 0.34 0.21 -0.03 36 1 47 0
29APR26 21.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 8 0
29APR26 22.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 5 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 0.00 37 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 5.20 -0.01 46 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.68 -0.01 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.17 -0.08 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.79 +0.06 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.38 +0.06 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.97 +0.03 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.57 0.00 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.29 -0.03 39 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 1.90 -0.10 36 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 1.60 -0.08 36 0 177 0
28MAY26 16.50 C 0.00 0.00 0.00 1.36 -0.07 36 0 54 0
28MAY26 17.00 C 0.00 0.00 0.00 1.16 -0.05 37 0 16 0
28MAY26 17.50 C 0.00 0.00 0.00 0.98 -0.05 37 0 25 0
28MAY26 18.00 C 0.93 0.94 0.93 0.82 -0.05 37 20 20 +4
28MAY26 18.50 C 0.00 0.00 0.00 0.67 -0.05 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.55 -0.04 37 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.44 -0.04 37 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.36 -0.03 37 0 8 0
28MAY26 21.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 45 0
28MAY26 22.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 18 0
28MAY26 23.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 24 0
29JUN26 11.50 C 0.00 0.00 0.00 5.20 -0.01 43 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 4.72 -0.02 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.26 +0.01 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.83 -0.07 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.38 0.00 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.97 -0.03 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.58 -0.07 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.33 +0.01 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.03 -0.08 38 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.76 -0.08 38 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.53 -0.05 38 0 171 0
29JUN26 17.00 C 1.39 1.40 1.39 1.30 -0.07 38 500 557 +472
29JUN26 17.50 C 0.00 0.00 0.00 1.10 -0.07 38 0 149 0
29JUN26 18.00 C 1.10 1.10 1.04 0.93 -0.06 38 1,259 2,454 +1,219
29JUN26 18.50 C 0.95 0.95 0.88 0.78 -0.05 38 71 185 +31
29JUN26 19.00 C 0.82 0.82 0.78 0.65 -0.05 37 48 116 +26
29JUN26 19.50 C 0.00 0.00 0.00 0.54 -0.04 37 0 47 0
29JUN26 20.00 C 0.00 0.00 0.00 0.45 -0.04 37 0 829 0
29JUN26 21.00 C 0.00 0.00 0.00 0.30 -0.03 37 0 104 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 -0.03 37 0 59 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 164 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 99 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 0.00 39 0 46 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 39 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 5.20 -0.12 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.75 -0.04 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.31 -0.06 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.95 -0.07 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.56 -0.04 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.23 -0.01 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.88 -0.16 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.73 +0.08 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.42 -0.07 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.18 -0.06 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.97 -0.05 40 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.75 -0.05 40 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.57 -0.05 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.39 -0.05 39 0 84 0
29SEP26 18.50 C 0.00 0.00 0.00 1.24 -0.04 39 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 1.10 -0.04 39 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.97 -0.03 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 0.86 -0.03 39 0 51 0
29SEP26 21.00 C 0.00 0.00 0.00 0.67 -0.03 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.52 -0.02 39 0 31 0
29SEP26 23.00 C 0.00 0.00 0.00 0.40 -0.02 39 0 16 0
29SEP26 24.00 C 0.00 0.00 0.00 0.31 -0.02 39 0 14 0
29SEP26 25.00 C 0.00 0.00 0.00 0.24 -0.01 39 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 0.00 39 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 0.00 39 0 53 0
30DEC26 11.50 C 0.00 0.00 0.00 5.42 +0.01 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.03 -0.08 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.63 -0.07 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.30 -0.04 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.95 +0.02 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.65 +0.05 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.36 +0.05 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.07 -0.05 40 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.82 +0.02 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.50 -0.13 39 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 2.36 -0.06 40 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 2.15 -0.06 40 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 1.97 -0.04 40 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 1.80 -0.04 40 0 47 0
30DEC26 18.50 C 0.00 0.00 0.00 1.63 -0.04 39 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.49 -0.04 39 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.35 -0.05 39 0 16 0
30DEC26 20.00 C 0.00 0.00 0.00 1.22 -0.04 39 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 1.02 -0.03 39 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 0.84 -0.02 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.68 -0.03 39 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.57 -0.02 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.46 -0.01 39 0 55 0
TOTAL CALL 2,585 17,392 +1,902
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 0.00 0.00 0.01 -0.01 31 0 590 0
26FEB26 15.00 P 0.04 0.04 0.04 0.04 0.00 33 2 353 -2
26FEB26 15.50 P 0.09 0.10 0.07 0.10 -0.01 32 60 1,106 -28
26FEB26 16.00 P 0.19 0.22 0.18 0.21 -0.02 30 57 1,251 -1
26FEB26 16.50 P 0.41 0.43 0.33 0.43 0.00 31 123 811 +48
26FEB26 17.00 P 0.63 0.69 0.59 0.74 +0.02 32 24 733 0
26FEB26 17.50 P 0.97 1.10 0.94 1.13 +0.04 34 44 355 +11
26FEB26 18.00 P 0.00 0.00 0.00 1.58 +0.06 37 0 93 0
26FEB26 18.50 P 1.96 1.96 1.96 2.01 +0.02 31 1 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.53 +0.04 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.00 +0.04 0 0 17 0
26FEB26 20.00 P 0.00 0.00 0.00 3.53 +0.12 55 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.53 +0.08 66 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.52 +0.07 72 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.57 +0.12 97 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.54 +0.08 98 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.53 +0.07 103 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.55 +0.10 118 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.53 +0.08 118 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 39 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 0.00 37 0 29 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 173 0
30MAR26 14.00 P 0.11 0.11 0.11 0.10 0.00 36 2 155 0
30MAR26 14.50 P 0.16 0.17 0.16 0.17 0.00 36 12 260 +10
30MAR26 15.00 P 0.26 0.26 0.26 0.26 -0.01 35 1 456 +1
30MAR26 15.50 P 0.35 0.40 0.35 0.41 +0.01 35 17 1,458 -13
30MAR26 16.00 P 0.51 0.59 0.51 0.59 0.00 35 29 828 -28
30MAR26 16.50 P 0.76 0.83 0.72 0.84 +0.02 36 35 518 +27
30MAR26 17.00 P 0.97 1.12 0.97 1.13 +0.02 36 18 1,065 +16
30MAR26 17.50 P 1.32 1.41 1.32 1.47 +0.04 37 2 502 +1
30MAR26 18.00 P 1.66 1.66 1.66 1.84 +0.04 37 1 265 0
30MAR26 18.50 P 0.00 0.00 0.00 2.27 +0.07 40 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.68 +0.04 39 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 3.15 +0.07 42 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.53 +0.06 35 0 183 0
30MAR26 21.00 P 0.00 0.00 0.00 4.55 0.00 44 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.54 -0.03 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.57 -0.03 59 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.67 +0.08 76 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.67 +0.04 82 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.58 +0.07 77 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.57 +0.11 81 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.57 +0.07 85 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.58 +0.06 91 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 39 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 0.00 37 0 13 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 0.00 37 0 5 0
29APR26 13.00 P 0.11 0.11 0.11 0.09 +0.01 37 22 28 0
29APR26 13.50 P 0.14 0.14 0.14 0.14 0.00 36 2 7 +2
29APR26 14.00 P 0.00 0.00 0.00 0.21 0.00 36 0 36 0
29APR26 14.50 P 0.31 0.31 0.31 0.32 +0.01 36 3 169 -3
29APR26 15.00 P 0.00 0.00 0.00 0.44 0.00 36 0 186 0
29APR26 15.50 P 0.56 0.60 0.55 0.61 +0.01 36 31 97 +18
29APR26 16.00 P 0.81 0.81 0.81 0.82 +0.02 36 1 107 0
29APR26 16.50 P 0.00 0.00 0.00 1.07 +0.02 36 0 62 0
29APR26 17.00 P 0.00 0.00 0.00 1.36 +0.03 37 0 19 0
29APR26 17.50 P 0.00 0.00 0.00 1.66 +0.01 36 0 29 0
29APR26 18.00 P 0.00 0.00 0.00 2.05 +0.05 38 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.39 0.00 37 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.83 +0.04 39 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 3.25 +0.03 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.54 -0.13 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.59 -0.01 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.57 -0.02 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.57 -0.03 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.67 +0.08 61 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.67 +0.04 66 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 0.00 37 0 3 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 0.00 37 0 2 0
28MAY26 12.50 P 0.00 0.00 0.00 0.10 0.00 37 0 116 0
28MAY26 13.00 P 0.00 0.00 0.00 0.15 0.00 36 0 144 0
28MAY26 13.50 P 0.00 0.00 0.00 0.23 0.00 37 0 71 0
28MAY26 14.00 P 0.00 0.00 0.00 0.33 0.00 37 0 64 0
28MAY26 14.50 P 0.41 0.44 0.41 0.46 +0.02 37 30 129 -5
28MAY26 15.00 P 0.00 0.00 0.00 0.60 +0.01 36 0 171 0
28MAY26 15.50 P 0.70 0.77 0.70 0.78 +0.01 36 22 68 +20
28MAY26 16.00 P 0.00 0.00 0.00 1.01 +0.02 37 0 77 0
28MAY26 16.50 P 0.00 0.00 0.00 1.26 +0.02 37 0 80 0
28MAY26 17.00 P 0.00 0.00 0.00 1.56 +0.03 37 0 23 0
28MAY26 17.50 P 0.00 0.00 0.00 1.89 +0.03 38 0 16 0
28MAY26 18.00 P 0.00 0.00 0.00 2.23 +0.04 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.60 +0.04 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.00 +0.06 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.41 +0.06 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.84 +0.06 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.75 +0.07 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.67 +0.07 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.71 +0.09 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 0.00 37 0 84 0
29JUN26 12.00 P 0.16 0.16 0.16 0.15 -0.01 37 1 66 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 0.00 38 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.31 0.00 37 0 91 0
29JUN26 13.50 P 0.38 0.38 0.38 0.42 +0.01 37 10 107 -10
29JUN26 14.00 P 0.00 0.00 0.00 0.55 +0.01 36 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.71 +0.01 36 0 330 0
29JUN26 15.00 P 0.00 0.00 0.00 0.90 +0.01 36 0 429 0
29JUN26 15.50 P 0.00 0.00 0.00 1.12 +0.02 36 0 340 0
29JUN26 16.00 P 0.00 0.00 0.00 1.35 +0.01 36 0 1,398 0
29JUN26 16.50 P 1.62 1.62 1.62 1.63 +0.02 36 17 332 +17
29JUN26 17.00 P 0.00 0.00 0.00 1.94 +0.05 36 0 192 0
29JUN26 17.50 P 2.20 2.20 2.20 2.28 +0.07 36 1 171 +1
29JUN26 18.00 P 0.00 0.00 0.00 2.62 +0.07 36 0 140 0
29JUN26 18.50 P 2.78 2.78 2.78 2.98 +0.07 36 20 156 -20
29JUN26 19.00 P 3.24 3.24 3.24 3.37 +0.08 36 20 116 +20
29JUN26 19.50 P 0.00 0.00 0.00 3.79 +0.13 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 4.14 -0.11 34 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.93 +0.06 29 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.81 -0.06 0 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.96 -0.01 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.81 -0.03 28 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.67 -0.14 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.71 -0.08 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.63 +0.03 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.69 -0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.61 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 +0.01 38 0 3 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 +0.01 38 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.47 +0.02 38 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.60 +0.01 38 0 88 0
29SEP26 13.50 P 0.00 0.00 0.00 0.75 +0.02 38 0 126 0
29SEP26 14.00 P 0.00 0.00 0.00 0.91 +0.01 38 0 130 0
29SEP26 14.50 P 0.00 0.00 0.00 1.11 +0.02 38 0 72 0
29SEP26 15.00 P 1.24 1.24 1.24 1.31 +0.02 38 1 68 +1
29SEP26 15.50 P 0.00 0.00 0.00 1.55 +0.03 38 0 57 0
29SEP26 16.00 P 1.67 1.67 1.63 1.80 +0.04 38 27 238 0
29SEP26 16.50 P 2.02 2.02 2.02 2.08 +0.04 37 1 326 0
29SEP26 17.00 P 0.00 0.00 0.00 2.36 +0.04 37 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.67 +0.04 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 3.00 +0.05 37 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.36 +0.05 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.69 -0.04 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.06 -0.12 36 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.58 +0.05 39 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.43 +0.15 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.26 +0.01 39 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.14 +0.12 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.08 +0.01 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.85 -0.11 32 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.88 +0.09 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.83 +0.08 36 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.75 +0.04 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.71 -0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.43 +0.01 38 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.54 +0.01 38 0 55 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 +0.02 38 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 0.82 +0.01 38 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.99 +0.02 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.18 +0.03 38 0 39 0
30DEC26 14.50 P 0.00 0.00 0.00 1.38 +0.02 38 0 88 0
30DEC26 15.00 P 0.00 0.00 0.00 1.60 +0.03 38 0 23 0
30DEC26 15.50 P 1.72 1.72 1.72 1.85 +0.03 38 25 41 +25
30DEC26 16.00 P 0.00 0.00 0.00 2.09 +0.03 37 0 76 0
30DEC26 16.50 P 0.00 0.00 0.00 2.38 +0.04 37 0 63 0
30DEC26 17.00 P 0.00 0.00 0.00 2.66 +0.04 37 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.97 +0.05 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.30 +0.05 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.69 +0.07 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.06 +0.02 38 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.44 +0.10 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.69 -0.11 36 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 5.65 +0.06 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.38 +0.04 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.37 +0.08 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.18 +0.05 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.05 +0.07 37 0 0 0
TOTAL PUT 662 22,226 +108
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$ 10.49
26FEB26 5.75 C 0.00 0.00 0.00 4.75 -0.15 111 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.50 -0.10 103 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.25 -0.08 94 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.99 -0.10 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.75 -0.14 79 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.50 -0.08 71 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.24 -0.09 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.00 -0.08 56 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 2.78 -0.05 85 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 2.50 -0.08 38 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 2.25 -0.08 0 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 2.00 -0.07 0 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 1.75 -0.07 0 0 62 0
26FEB26 9.00 C 0.00 0.00 0.00 1.51 -0.06 38 0 123 0
26FEB26 9.25 C 0.00 0.00 0.00 1.27 -0.06 38 0 142 0
26FEB26 9.50 C 0.00 0.00 0.00 1.04 -0.05 37 0 158 0
26FEB26 9.75 C 0.00 0.00 0.00 0.80 -0.12 32 0 125 0
26FEB26 10.00 C 0.00 0.00 0.00 0.61 -0.09 34 0 29 0
26FEB26 10.50 C 0.00 0.00 0.00 0.33 -0.06 37 0 182 0
26FEB26 11.00 C 0.25 0.25 0.16 0.15 -0.05 38 62 229 +15
26FEB26 11.50 C 0.11 0.11 0.11 0.06 -0.03 38 13 55 +13
26FEB26 12.00 C 0.06 0.06 0.06 0.02 -0.01 39 1 168 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 127 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.71 -0.08 80 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.61 -0.08 76 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.51 -0.08 73 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.26 -0.08 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.01 -0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.76 -0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.51 -0.09 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.77 -0.12 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.52 -0.07 46 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.27 -0.08 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.02 -0.08 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.78 -0.05 41 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.51 -0.08 0 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.25 -0.18 0 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.00 -0.11 0 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.89 0.00 47 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.57 -0.10 32 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.37 -0.07 34 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.18 -0.08 35 0 101 0
30MAR26 9.75 C 0.00 0.00 0.00 1.01 -0.10 36 0 183 0
30MAR26 10.00 C 0.97 0.97 0.97 0.86 -0.07 37 15 55 -15
30MAR26 10.50 C 0.00 0.00 0.00 0.61 -0.05 39 0 140 0
30MAR26 11.00 C 0.49 0.49 0.49 0.41 -0.05 39 15 39 +15
30MAR26 11.50 C 0.00 0.00 0.00 0.26 -0.04 39 0 290 0
30MAR26 12.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 2 0
30MAR26 13.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR26 13.50 C 0.09 0.09 0.09 0.03 -0.01 39 5 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 0.00 41 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.53 -0.08 49 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.28 -0.08 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.03 -0.08 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.78 -0.11 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.54 -0.08 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.36 -0.01 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.06 -0.06 41 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.82 -0.11 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.27 -0.16 0 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.13 -0.07 38 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.95 -0.02 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.75 -0.02 41 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.46 -0.12 33 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.29 -0.10 34 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.15 -0.07 36 0 79 0
29APR26 10.00 C 1.12 1.12 0.98 0.99 -0.07 36 22 330 +15
29APR26 10.50 C 0.00 0.00 0.00 0.73 -0.07 36 0 302 0
29APR26 11.00 C 0.00 0.00 0.00 0.53 -0.06 37 0 91 0
29APR26 11.50 C 0.00 0.00 0.00 0.38 -0.05 37 0 18 0
29APR26 12.00 C 0.00 0.00 0.00 0.26 -0.04 37 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 0.17 -0.03 37 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 3 0
29APR26 14.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 15.50 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 2.89 -0.04 42 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.60 -0.18 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.46 -0.03 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.15 -0.12 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.95 -0.17 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.83 -0.03 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.62 -0.05 37 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.43 -0.04 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.27 -0.04 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.13 -0.05 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.87 -0.05 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.66 -0.04 36 0 21 0
28MAY26 11.50 C 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.37 -0.03 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.63 -0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.53 -0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.29 -0.08 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.04 -0.08 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.79 -0.11 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.54 -0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.36 -0.06 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.12 -0.04 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.83 -0.06 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.63 -0.05 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.40 -0.11 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.16 -0.04 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.92 -0.05 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.68 -0.11 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.46 -0.11 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.19 -0.13 35 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 2.06 -0.09 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.87 -0.02 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.68 -0.08 38 0 1 0
29JUN26 9.50 C 1.39 1.39 1.39 1.46 -0.12 35 2 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.35 -0.05 38 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.14 -0.10 35 0 12 0
29JUN26 10.50 C 0.96 0.96 0.95 0.94 -0.06 37 4 219 -4
29JUN26 11.00 C 0.00 0.00 0.00 0.72 -0.06 37 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.55 -0.05 37 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.41 -0.04 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.30 -0.04 36 0 0 0
29JUN26 13.00 C 0.31 0.31 0.27 0.22 -0.03 36 2 13 -2
29JUN26 13.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.79 -0.13 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.57 -0.06 46 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.36 -0.07 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.12 -0.11 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.86 -0.16 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.63 -0.10 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.41 -0.10 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.18 -0.10 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.98 -0.09 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.71 -0.19 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.59 -0.07 40 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.40 -0.10 40 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 2.16 -0.14 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.01 -0.12 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.90 0.00 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.69 -0.11 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.51 -0.14 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.45 -0.07 38 0 5 0
29SEP26 10.50 C 1.18 1.18 1.18 1.17 -0.06 36 4 25 -4
29SEP26 11.00 C 0.00 0.00 0.00 0.97 -0.05 36 0 0 0
29SEP26 11.50 C 0.78 0.78 0.78 0.80 -0.06 36 1 5 +1
29SEP26 12.00 C 0.00 0.00 0.00 0.67 -0.04 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 -0.04 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.46 -0.04 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 -0.02 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 -0.03 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.80 -0.12 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.57 -0.07 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.38 -0.10 44 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.12 -0.11 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.86 -0.16 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.65 -0.08 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.43 -0.08 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.23 -0.08 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.04 -0.07 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.90 -0.05 39 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.67 -0.10 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.53 -0.06 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.35 -0.08 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.21 -0.06 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.04 -0.09 37 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.91 -0.08 37 0 1 0
30DEC26 9.75 C 0.00 0.00 0.00 1.78 -0.05 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.65 -0.06 37 0 2 0
30DEC26 10.50 C 1.44 1.44 1.44 1.39 -0.05 36 1 24 0
30DEC26 11.00 C 0.00 0.00 0.00 1.20 -0.05 36 0 0 0
30DEC26 11.50 C 1.00 1.00 1.00 1.04 -0.04 36 5 14 +4
30DEC26 12.00 C 0.00 0.00 0.00 0.89 -0.03 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.76 -0.03 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.65 -0.03 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 -0.03 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 -0.03 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 -0.02 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 -0.02 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
TOTAL CALL 152 4,793 +38
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 39 0 106 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 44 0
26FEB26 9.50 P 0.04 0.04 0.04 0.03 -0.02 35 10 90 +10
26FEB26 9.75 P 0.00 0.00 0.00 0.07 0.00 36 0 57 0
26FEB26 10.00 P 0.00 0.00 0.00 0.13 0.00 37 0 109 0
26FEB26 10.50 P 0.00 0.00 0.00 0.33 0.00 37 0 43 0
26FEB26 11.00 P 0.00 0.00 0.00 0.66 +0.03 39 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 1.08 +0.05 43 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 1.56 +0.07 50 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.06 +0.07 61 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.56 +0.10 71 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.02 +0.09 63 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.52 +0.09 71 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.11 +0.12 112 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.52 +0.07 85 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.11 +0.18 128 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 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 0.00 37 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 0.00 39 0 125 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 +0.01 40 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.09 0.00 38 0 200 0
30MAR26 9.25 P 0.00 0.00 0.00 0.13 0.00 38 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 0.19 +0.01 38 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.26 +0.01 38 0 58 0
30MAR26 10.00 P 0.00 0.00 0.00 0.35 +0.02 38 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.58 +0.02 39 0 69 0
30MAR26 11.00 P 0.00 0.00 0.00 0.88 +0.02 39 0 18 0
30MAR26 11.50 P 0.00 0.00 0.00 1.27 +0.05 42 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 1.68 +0.06 43 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.09 +0.03 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.60 +0.08 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.08 +0.06 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.55 +0.04 52 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.11 +0.12 67 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.52 +0.07 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.11 +0.18 77 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 7.50 P 0.04 0.04 0.04 0.01 0.00 35 1 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 36 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 0.08 -0.01 37 0 6 0
29APR26 8.75 P 0.00 0.00 0.00 0.12 0.00 37 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 37 0 70 0
29APR26 9.50 P 0.00 0.00 0.00 0.28 0.00 36 0 19 0
29APR26 9.75 P 0.00 0.00 0.00 0.36 0.00 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.46 +0.01 37 0 300 0
29APR26 10.50 P 0.70 0.70 0.70 0.70 +0.02 37 9 300 -6
29APR26 11.00 P 0.00 0.00 0.00 1.00 +0.03 37 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.36 +0.03 39 0 73 0
29APR26 12.00 P 0.00 0.00 0.00 1.68 -0.01 35 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.19 +0.06 42 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.65 +0.07 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.13 +0.11 47 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.59 +0.07 48 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.11 +0.12 54 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.52 +0.06 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.11 +0.18 62 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 1 0
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 0.24 +0.01 37 0 10 0
28MAY26 9.25 P 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
28MAY26 10.00 P 0.56 0.56 0.56 0.56 0.00 36 3 3 +3
28MAY26 10.50 P 0.00 0.00 0.00 0.80 +0.02 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.09 +0.02 37 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.45 +0.05 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.83 +0.05 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.25 +0.06 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.68 +0.08 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.13 +0.07 41 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.59 +0.07 42 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.11 +0.12 48 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.55 +0.09 45 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.11 +0.15 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 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 0.07 0.07 0.07 0.04 0.00 38 1 10 -1
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 0.00 36 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 36 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 0.00 36 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 0.00 36 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.28 +0.01 36 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.35 +0.02 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.42 0.00 35 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.51 +0.01 35 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.60 +0.01 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.72 +0.02 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.97 +0.02 34 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.27 +0.03 34 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.60 +0.03 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.97 +0.02 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.45 +0.15 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.80 -0.01 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.23 -0.03 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.69 +0.11 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.15 -0.01 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.69 +0.15 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.11 +0.10 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 37 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 0.06 -0.01 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 0.00 37 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 0.18 -0.01 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 0.00 37 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 0.51 +0.01 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 0.00 38 0 1 0
29SEP26 9.50 P 0.81 0.81 0.81 0.80 +0.01 38 2 3 +2
29SEP26 9.75 P 0.00 0.00 0.00 0.92 +0.02 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.04 +0.01 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.31 +0.02 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.62 +0.03 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 +0.04 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.33 +0.13 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.72 +0.05 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.13 +0.05 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.56 +0.06 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.93 0.00 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.43 +0.11 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.82 +0.04 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.28 +0.06 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 37 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 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 0.00 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 +0.01 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 +0.01 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 +0.02 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.66 +0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.76 +0.03 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.86 +0.02 38 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.97 +0.02 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.10 +0.03 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.23 +0.03 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.50 +0.04 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.80 +0.05 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.13 +0.04 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.45 +0.05 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.82 +0.04 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.20 +0.02 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.61 +0.04 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.03 +0.06 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.51 +0.11 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.87 +0.05 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.32 +0.07 37 0 0 0
TOTAL PUT 26 4,359 +8
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$ 17.84
30MAR26 7.58 C 0.00 0.00 0.00 10.29 -0.04 81 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 10.13 -0.04 77 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.97 -0.04 71 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.81 -0.04 59 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.40 -0.04 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 9.00 0.00 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.60 -0.05 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 8.20 -0.04 64 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.80 -0.04 57 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.40 0.00 49 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.99 -0.05 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.59 -0.05 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 6.20 -0.04 48 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.74 -0.09 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.34 -0.10 0 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.94 -0.10 0 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 4.61 -0.03 44 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 4.15 -0.06 0 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.74 -0.13 0 0 63 0
TOTAL CALL 0 85 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.02 0.00 45 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.03 0.00 44 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.07 -0.01 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$ 58.20
26FEB26 38.00 C 0.00 0.00 0.00 20.25 -0.20 68 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 19.25 -0.21 61 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 18.26 -0.20 69 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 17.26 -0.21 64 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 16.27 -0.22 65 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 15.29 -0.22 66 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 14.31 -0.47 66 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 13.20 -0.27 0 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 12.38 -0.50 65 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 11.44 -0.03 65 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 10.52 +0.01 65 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 9.63 -0.39 66 0 89 0
26FEB26 50.00 C 0.00 0.00 0.00 8.76 -0.02 65 0 1,939 0
26FEB26 52.50 C 6.86 6.86 6.80 6.55 -0.31 59 6 237 -1
26FEB26 55.00 C 5.10 5.15 5.10 4.87 -0.32 62 10 1,492 -5
26FEB26 57.50 C 0.00 0.00 0.00 3.52 -0.34 64 0 1,982 0
26FEB26 60.00 C 2.75 2.92 2.55 2.54 -0.31 67 27 1,983 +7
26FEB26 62.50 C 2.00 2.00 2.00 1.68 -0.27 67 7 1,251 +7
26FEB26 65.00 C 1.46 1.46 1.45 1.07 -0.22 66 25 1,933 0
26FEB26 67.50 C 1.06 1.10 1.05 0.66 -0.17 66 26 1,780 +4
26FEB26 70.00 C 0.00 0.00 0.00 0.39 -0.13 66 0 1,046 0
26FEB26 72.50 C 0.63 0.63 0.62 0.22 -0.10 66 10 460 0
26FEB26 75.00 C 0.00 0.00 0.00 0.13 -0.06 66 0 2,127 0
26FEB26 77.50 C 0.42 0.45 0.42 0.07 -0.04 66 5 561 0
26FEB26 80.00 C 0.26 0.26 0.26 0.04 -0.03 67 20 755 0
26FEB26 82.50 C 0.00 0.00 0.00 0.02 -0.02 66 0 201 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 129 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 236 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 585 0
30MAR26 12.50 C 0.00 0.00 0.00 45.75 -0.20 137 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 45.25 -0.20 126 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 44.75 -0.20 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 44.25 -0.20 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 43.75 -0.20 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 43.26 -0.20 123 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 42.76 -0.20 114 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 42.26 -0.20 101 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 41.76 -0.20 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 41.26 -0.20 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 40.77 -0.20 111 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 40.27 -0.20 104 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 39.77 -0.20 95 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 39.27 -0.20 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 38.77 -0.20 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 38.27 -0.21 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 37.28 -0.20 87 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 36.28 -0.20 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 35.29 -0.20 86 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 34.29 -0.20 72 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.29 -0.21 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 32.30 -0.20 73 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 31.30 -0.21 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.31 -0.20 70 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 29.32 -0.20 72 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 28.33 -0.20 72 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 27.34 -0.20 71 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.35 -0.21 69 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 25.37 -0.21 70 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 24.39 -0.11 69 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 23.42 -0.22 69 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 22.46 -0.22 70 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 21.43 -0.17 63 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 20.56 -0.33 69 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 19.63 -0.06 70 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 18.64 -0.22 66 0 98 0
30MAR26 41.00 C 0.00 0.00 0.00 17.40 -0.81 45 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 16.42 -1.01 44 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 16.12 +0.10 71 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 15.21 +0.10 69 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.15 -0.19 64 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 13.77 -0.02 73 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 12.51 -0.19 64 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 12.09 -0.14 70 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 10.99 -0.35 64 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 10.53 -0.09 68 0 1,786 0
30MAR26 52.50 C 8.96 8.96 8.96 8.74 -0.29 66 3 942 0
30MAR26 55.00 C 0.00 0.00 0.00 7.42 -0.24 68 0 520 0
30MAR26 57.50 C 6.42 6.56 6.42 6.29 -0.28 69 33 741 +23
30MAR26 60.00 C 0.00 0.00 0.00 5.29 -0.33 71 0 440 0
30MAR26 62.50 C 0.00 0.00 0.00 4.39 -0.28 71 0 642 0
30MAR26 65.00 C 0.00 0.00 0.00 3.57 -0.26 71 0 139 0
30MAR26 67.50 C 0.00 0.00 0.00 2.89 -0.23 71 0 132 0
30MAR26 70.00 C 2.85 2.85 2.85 2.32 -0.22 70 8 422 -8
30MAR26 72.50 C 2.63 2.63 2.63 1.85 -0.20 70 2 333 0
30MAR26 75.00 C 0.00 0.00 0.00 1.47 -0.17 70 0 351 0
30MAR26 77.50 C 0.00 0.00 0.00 1.17 -0.15 70 0 130 0
30MAR26 80.00 C 0.00 0.00 0.00 0.92 -0.13 70 0 610 0
30MAR26 82.50 C 0.00 0.00 0.00 0.72 -0.11 70 0 193 0
30MAR26 85.00 C 0.00 0.00 0.00 0.56 -0.10 70 0 132 0
30MAR26 87.50 C 0.00 0.00 0.00 0.44 -0.08 70 0 109 0
30MAR26 90.00 C 0.00 0.00 0.00 0.33 -0.08 69 0 201 0
30MAR26 92.50 C 0.00 0.00 0.00 0.26 -0.06 70 0 315 0
29APR26 35.00 C 0.00 0.00 0.00 23.74 -0.25 69 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 22.83 -0.26 69 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 21.93 -0.27 69 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 21.04 -0.28 69 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 20.17 -0.29 69 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 19.32 -0.30 69 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 18.49 -0.30 69 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.75 -0.18 70 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 16.89 +0.08 69 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 16.10 -0.34 69 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.35 +0.13 69 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.18 -0.34 62 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.66 -0.18 65 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.02 -0.47 66 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.19 -0.65 64 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.57 -0.37 65 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.49 -0.01 69 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 8.97 -0.25 68 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 7.82 -0.29 68 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 6.95 -0.22 70 0 518 0
29APR26 62.50 C 0.00 0.00 0.00 6.04 -0.32 71 0 349 0
29APR26 65.00 C 5.37 5.37 5.37 5.18 -0.37 70 1 452 +1
29APR26 67.50 C 0.00 0.00 0.00 4.43 -0.35 70 0 406 0
29APR26 70.00 C 4.55 4.55 4.55 3.78 -0.33 70 2 67 +2
29APR26 72.50 C 0.00 0.00 0.00 3.21 -0.32 70 0 348 0
29APR26 75.00 C 3.33 3.37 3.33 2.73 -0.29 70 2 280 +2
29APR26 77.50 C 0.00 0.00 0.00 2.31 -0.28 70 0 616 0
29APR26 80.00 C 0.00 0.00 0.00 1.95 -0.26 70 0 550 0
29APR26 82.50 C 0.00 0.00 0.00 1.65 -0.23 70 0 441 0
29APR26 85.00 C 0.00 0.00 0.00 1.39 -0.21 69 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 1.17 -0.19 69 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.96 -0.20 69 0 34 0
29APR26 92.50 C 0.00 0.00 0.00 0.81 -0.15 69 0 10 0
28MAY26 35.00 C 0.00 0.00 0.00 24.14 -0.26 69 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 23.28 -0.26 69 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 22.43 -0.27 69 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 21.59 -0.28 69 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 20.78 -0.28 69 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 19.98 -0.29 69 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 19.20 -0.29 69 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 18.44 -0.30 69 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.70 -0.30 69 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 16.97 -0.31 69 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.27 -0.32 69 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.59 -0.32 69 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.93 -0.32 69 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.29 +0.11 69 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.26 -0.32 65 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.72 -0.31 66 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.35 -0.29 66 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.28 -0.21 68 0 18 0
28MAY26 57.50 C 0.00 0.00 0.00 9.20 -0.23 69 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 8.28 -0.21 70 0 69 0
28MAY26 62.50 C 0.00 0.00 0.00 7.44 -0.24 71 0 531 0
28MAY26 65.00 C 0.00 0.00 0.00 6.57 -0.32 71 0 13 0
28MAY26 67.50 C 0.00 0.00 0.00 5.79 -0.31 71 0 19 0
28MAY26 70.00 C 0.00 0.00 0.00 5.09 -0.30 70 0 23 0
28MAY26 72.50 C 0.00 0.00 0.00 4.48 -0.29 70 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 3.93 -0.28 70 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 3.45 -0.26 70 0 69 0
28MAY26 80.00 C 0.00 0.00 0.00 3.02 -0.25 70 0 138 0
28MAY26 82.50 C 0.00 0.00 0.00 2.65 -0.23 70 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 2.32 -0.21 70 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 2.03 -0.20 70 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.78 -0.18 70 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 44.35 -0.20 77 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 43.85 -0.20 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 43.36 -0.20 73 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 42.86 -0.21 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 42.37 -0.20 69 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 41.88 -0.20 72 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 41.38 -0.20 65 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 40.89 -0.20 69 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 40.40 -0.20 70 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 39.90 -0.21 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 39.41 -0.21 67 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 38.92 -0.20 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 38.43 -0.20 68 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 37.45 -0.21 68 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 36.48 -0.20 69 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 35.51 -0.20 69 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 34.54 -0.21 68 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 33.58 -0.21 68 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 32.63 -0.21 68 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 31.69 -0.21 68 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 30.76 -0.21 68 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 30.14 -0.15 79 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 28.61 -0.32 53 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 27.85 -0.23 63 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 27.02 -0.15 65 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 26.26 -0.23 68 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.10 -0.30 61 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 24.14 -0.29 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.74 -0.22 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.93 -0.22 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.79 -0.12 63 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 20.97 -0.20 63 0 15 0
29JUN26 40.00 C 20.35 20.35 20.35 20.25 -0.49 64 4 36 0
29JUN26 41.00 C 0.00 0.00 0.00 19.48 -0.10 63 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.76 -0.08 64 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 17.89 -0.33 62 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 17.39 -0.13 64 0 103 0
29JUN26 45.00 C 17.15 17.15 17.15 16.55 -0.30 63 1 18 +1
29JUN26 46.00 C 0.00 0.00 0.00 15.95 -0.24 64 0 4 0
29JUN26 47.00 C 15.75 15.75 15.75 15.35 -0.23 64 3 8 +3
29JUN26 48.00 C 0.00 0.00 0.00 14.85 -0.51 65 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 14.59 -0.24 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.73 -0.24 66 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 12.51 -0.04 67 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 11.39 0.00 68 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 10.19 -0.23 67 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 9.26 -0.15 68 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 8.47 -0.15 69 0 693 0
29JUN26 65.00 C 0.00 0.00 0.00 7.75 -0.14 70 0 434 0
29JUN26 67.50 C 0.00 0.00 0.00 6.95 -0.21 70 0 213 0
29JUN26 70.00 C 0.00 0.00 0.00 6.22 -0.19 70 0 143 0
29JUN26 72.50 C 0.00 0.00 0.00 5.60 -0.19 69 0 141 0
29JUN26 75.00 C 0.00 0.00 0.00 4.97 -0.19 69 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 4.49 -0.17 69 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 4.01 -0.17 69 0 2,635 0
29JUN26 82.50 C 0.00 0.00 0.00 3.58 -0.14 69 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 3.22 -0.14 69 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 2.87 -0.14 69 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.56 -0.12 69 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.31 -0.11 69 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 37.70 -0.20 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 36.76 -0.20 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 35.85 -0.20 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 34.94 -0.20 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 34.04 -0.20 67 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 33.16 -0.20 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 32.28 -0.20 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 31.43 -0.19 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 30.59 -0.19 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 29.75 -0.19 68 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 28.94 -0.19 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.15 -0.18 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.35 -0.19 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 26.57 -0.18 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.84 +0.29 67 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 25.11 -0.18 67 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 23.68 -0.37 60 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 22.95 -0.25 60 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 22.32 -0.15 61 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 21.67 -0.18 62 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 21.66 -0.18 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.00 -0.17 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.83 -0.16 63 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 19.81 -0.17 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.64 -0.16 63 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.62 -0.17 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.05 -0.15 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.02 -0.16 64 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 17.01 -0.16 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.00 -0.15 64 5 27 0
29SEP26 52.50 C 0.00 0.00 0.00 14.78 -0.15 65 0 47 0
29SEP26 55.00 C 0.00 0.00 0.00 13.72 -0.17 65 5 950 0
29SEP26 57.50 C 0.00 0.00 0.00 12.76 -0.07 66 0 1,572 0
29SEP26 60.00 C 0.00 0.00 0.00 11.98 -0.03 67 0 594 0
29SEP26 62.50 C 0.00 0.00 0.00 11.21 -0.17 68 0 82 0
29SEP26 65.00 C 0.00 0.00 0.00 10.52 -0.12 69 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 9.87 -0.12 69 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 9.12 -0.12 69 0 41 0
29SEP26 72.50 C 8.95 8.95 8.95 8.40 -0.10 69 10 30 +9
29SEP26 75.00 C 0.00 0.00 0.00 7.82 -0.09 69 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 7.23 -0.10 69 0 570 0
29SEP26 80.00 C 7.77 7.84 7.68 6.65 -0.10 68 33 70 +33
29SEP26 82.50 C 7.44 7.44 7.44 6.19 -0.08 69 10 30 +10
29SEP26 85.00 C 0.00 0.00 0.00 5.75 -0.08 68 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 5.31 -0.08 68 0 11 0
29SEP26 90.00 C 0.00 0.00 0.00 4.74 -0.06 67 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.43 -0.06 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.04 -0.23 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.39 -0.24 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.76 -0.23 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.18 -0.24 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.61 -0.23 66 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 22.03 -0.24 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.46 -0.24 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.89 -0.23 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.37 -0.24 66 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 19.88 -0.23 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.38 -0.24 66 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 18.88 -0.24 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.39 -0.23 66 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 16.72 -0.23 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 15.77 -0.16 64 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 15.34 +0.32 67 0 2,434 0
30DEC26 60.00 C 0.00 0.00 0.00 14.05 -0.24 65 0 1,813 0
30DEC26 62.50 C 13.72 13.72 13.50 13.50 +0.13 67 15 903 +15
30DEC26 65.00 C 0.00 0.00 0.00 12.53 -0.28 66 0 100 0
30DEC26 67.50 C 0.00 0.00 0.00 11.98 -0.19 67 0 285 0
30DEC26 70.00 C 0.00 0.00 0.00 11.40 -0.19 68 0 250 0
30DEC26 72.50 C 0.00 0.00 0.00 10.69 -0.22 68 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 9.99 -0.21 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 9.44 -0.20 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.89 -0.20 68 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.10 -0.20 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.80 -0.20 67 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 7.17 -0.18 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.98 -0.17 67 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 6.37 -0.18 66 0 0 0
TOTAL CALL 273 55,216 +103
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 147 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 -0.03 65 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.09 -0.02 66 0 505 0
26FEB26 46.00 P 0.00 0.00 0.00 0.12 -0.04 65 0 359 0
26FEB26 47.00 P 0.00 0.00 0.00 0.18 -0.05 65 0 932 0
26FEB26 48.00 P 0.00 0.00 0.00 0.25 -0.07 65 0 730 0
26FEB26 49.00 P 0.00 0.00 0.00 0.36 -0.06 65 0 883 0
26FEB26 50.00 P 0.39 0.40 0.39 0.49 -0.08 65 45 780 +45
26FEB26 52.50 P 0.90 0.90 0.90 0.97 -0.10 65 15 2,447 +15
26FEB26 55.00 P 1.55 1.55 1.55 1.69 -0.13 64 5 1,182 0
26FEB26 57.50 P 2.97 3.10 2.85 2.89 -0.11 67 11 2,219 +5
26FEB26 60.00 P 4.42 4.42 4.42 4.32 -0.10 68 1 1,565 -1
26FEB26 62.50 P 0.00 0.00 0.00 6.04 -0.06 69 0 2,335 0
26FEB26 65.00 P 0.00 0.00 0.00 8.00 -0.02 71 0 436 0
26FEB26 67.50 P 0.00 0.00 0.00 10.17 +0.27 75 0 351 0
26FEB26 70.00 P 0.00 0.00 0.00 12.48 +0.08 80 0 196 0
26FEB26 72.50 P 0.00 0.00 0.00 14.89 +0.53 87 0 154 0
26FEB26 75.00 P 0.00 0.00 0.00 17.38 +0.15 95 0 127 0
26FEB26 77.50 P 0.00 0.00 0.00 19.62 -0.04 91 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 22.46 +0.43 115 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 24.65 -0.02 107 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 27.11 +0.10 112 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.30 +0.20 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 31.94 +0.12 111 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 34.30 -0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 151 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 147 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 140 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 134 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 130 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 127 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 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 0.00 111 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 0.00 106 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 72 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 0.00 73 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 0.00 72 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 -0.01 71 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.07 -0.01 70 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.09 -0.02 70 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.13 -0.02 70 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.17 -0.03 70 0 46 0
30MAR26 38.00 P 0.00 0.00 0.00 0.23 -0.02 70 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.29 -0.04 70 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.36 -0.03 69 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.44 -0.05 69 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.55 -0.05 69 0 25 0
30MAR26 43.00 P 0.00 0.00 0.00 0.67 -0.06 69 0 230 0
30MAR26 44.00 P 0.66 0.66 0.66 0.83 -0.06 69 43 66 +28
30MAR26 45.00 P 0.00 0.00 0.00 0.98 -0.07 69 0 183 0
30MAR26 46.00 P 0.00 0.00 0.00 1.19 -0.07 69 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 1.39 -0.08 69 0 169 0
30MAR26 48.00 P 0.00 0.00 0.00 1.63 -0.08 69 0 79 0
30MAR26 49.00 P 0.00 0.00 0.00 1.90 -0.08 68 0 589 0
30MAR26 50.00 P 0.00 0.00 0.00 2.18 -0.08 69 0 685 0
30MAR26 52.50 P 2.82 2.87 2.82 3.02 -0.09 68 12 98 +10
30MAR26 55.00 P 3.90 3.90 3.90 4.05 -0.12 68 2 266 0
30MAR26 57.50 P 0.00 0.00 0.00 5.42 -0.10 70 0 546 0
30MAR26 60.00 P 0.00 0.00 0.00 6.96 -0.11 71 0 210 0
30MAR26 62.50 P 0.00 0.00 0.00 8.62 -0.06 73 0 233 0
30MAR26 65.00 P 0.00 0.00 0.00 10.36 -0.04 73 0 83 0
30MAR26 67.50 P 0.00 0.00 0.00 12.16 -0.06 73 0 146 0
30MAR26 70.00 P 0.00 0.00 0.00 14.26 -0.01 75 0 96 0
30MAR26 72.50 P 0.00 0.00 0.00 16.37 +0.03 77 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 18.55 +0.19 78 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 20.84 +0.07 81 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 23.16 +0.09 83 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 25.54 +0.09 86 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.98 +0.13 89 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 30.20 +0.07 88 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.71 -0.06 92 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.14 +0.15 95 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.33 -0.05 69 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.41 -0.06 69 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.50 -0.07 69 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.62 -0.07 69 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.74 -0.08 69 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.88 -0.07 69 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 1.05 -0.10 69 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 1.22 -0.11 69 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 1.38 -0.12 68 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 1.60 -0.12 68 0 40 0
29APR26 45.00 P 0.00 0.00 0.00 1.82 -0.14 68 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 2.10 -0.14 68 0 31 0
29APR26 47.00 P 0.00 0.00 0.00 2.37 -0.15 68 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 2.65 -0.16 68 0 49 0
29APR26 49.00 P 0.00 0.00 0.00 3.00 -0.16 68 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 3.35 -0.16 68 0 56 0
29APR26 52.50 P 0.00 0.00 0.00 4.32 -0.17 67 0 125 0
29APR26 55.00 P 0.00 0.00 0.00 5.52 -0.13 68 0 276 0
29APR26 57.50 P 0.00 0.00 0.00 6.91 -0.05 69 0 602 0
29APR26 60.00 P 0.00 0.00 0.00 8.44 -0.05 70 0 496 0
29APR26 62.50 P 0.00 0.00 0.00 10.11 -0.06 72 0 211 0
29APR26 65.00 P 0.00 0.00 0.00 11.84 -0.14 72 0 365 0
29APR26 67.50 P 0.00 0.00 0.00 13.66 -0.13 73 0 468 0
29APR26 70.00 P 0.00 0.00 0.00 15.56 -0.05 73 0 153 0
29APR26 72.50 P 0.00 0.00 0.00 17.59 -0.10 74 0 111 0
29APR26 75.00 P 0.00 0.00 0.00 19.65 -0.10 75 0 90 0
29APR26 77.50 P 0.00 0.00 0.00 21.83 -0.06 77 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 24.03 -0.05 77 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 26.32 -0.01 79 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 28.63 -0.01 81 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 31.00 +0.04 83 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.40 +0.05 85 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 35.46 -0.29 82 0 59 0
28MAY26 35.00 P 0.00 0.00 0.00 0.68 -0.04 70 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.77 -0.05 69 0 15 0
28MAY26 37.00 P 0.00 0.00 0.00 0.91 -0.08 69 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 1.06 -0.07 69 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 1.26 -0.08 69 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.40 -0.09 68 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 1.67 -0.09 69 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.85 -0.09 68 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 2.13 -0.11 69 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 2.43 -0.03 69 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.64 -0.11 68 0 37 0
28MAY26 46.00 P 0.00 0.00 0.00 2.93 -0.11 68 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 3.26 -0.11 68 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.61 -0.12 68 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 3.97 -0.12 68 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.33 -0.12 68 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 5.41 -0.12 68 0 137 0
28MAY26 55.00 P 0.00 0.00 0.00 6.64 -0.05 68 0 182 0
28MAY26 57.50 P 0.00 0.00 0.00 8.08 -0.02 69 0 54 0
28MAY26 60.00 P 0.00 0.00 0.00 9.63 -0.03 70 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 11.35 +0.01 72 0 35 0
28MAY26 65.00 P 0.00 0.00 0.00 13.10 -0.07 72 0 39 0
28MAY26 67.50 P 0.00 0.00 0.00 14.85 -0.12 73 0 6 0
28MAY26 70.00 P 0.00 0.00 0.00 16.76 -0.09 73 0 15 0
28MAY26 72.50 P 0.00 0.00 0.00 18.69 -0.09 74 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.73 -0.06 75 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.81 -0.06 75 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 24.96 -0.02 76 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 27.17 -0.01 77 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 29.39 -0.01 78 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 31.70 +0.02 79 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 34.02 +0.03 81 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 79 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 0.00 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 0.00 69 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.01 69 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 -0.01 69 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 -0.01 68 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.22 -0.01 69 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.28 -0.01 69 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.35 -0.01 69 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.43 -0.02 69 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.51 -0.03 68 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.61 -0.01 68 0 26 0
29JUN26 33.00 P 0.00 0.00 0.00 0.73 -0.02 68 0 16 0
29JUN26 34.00 P 0.00 0.00 0.00 0.87 -0.02 68 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 1.00 -0.02 68 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 1.18 -0.02 68 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 1.32 -0.02 68 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 1.49 -0.03 68 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.72 -0.03 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.95 -0.03 68 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 2.18 -0.03 67 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 2.45 -0.03 68 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.74 -0.03 67 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 3.03 -0.03 67 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 3.32 -0.04 67 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 3.68 -0.03 67 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 4.05 -0.03 67 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 4.41 -0.03 67 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 4.80 -0.01 67 0 135 0
29JUN26 50.00 P 4.99 4.99 4.99 5.21 -0.08 67 2 136 0
29JUN26 52.50 P 0.00 0.00 0.00 6.46 +0.13 68 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 7.81 -0.03 69 0 285 0
29JUN26 57.50 P 0.00 0.00 0.00 9.08 -0.02 68 0 59 0
29JUN26 60.00 P 0.00 0.00 0.00 10.60 -0.08 69 0 87 0
29JUN26 62.50 P 0.00 0.00 0.00 12.31 -0.07 70 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 14.10 -0.04 71 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 15.91 0.00 72 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 17.75 +0.03 72 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 19.68 +0.02 72 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 21.62 +0.02 73 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 23.71 +0.05 74 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 25.80 +0.05 74 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 27.93 +0.07 75 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 30.15 +0.07 76 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 32.37 +0.07 77 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.02 +0.03 72 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.88 +0.09 68 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 0.00 67 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 0.00 67 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 0.00 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 0.00 67 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.47 +0.01 67 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.57 0.00 67 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.67 0.00 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.80 0.00 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.95 +0.01 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.09 +0.01 67 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.26 +0.01 67 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.45 +0.01 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.65 +0.02 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.85 +0.02 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.03 +0.01 67 0 58 0
29SEP26 36.00 P 0.00 0.00 0.00 2.35 +0.02 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.52 +0.02 67 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 2.87 +0.03 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.09 +0.02 67 0 21 0
29SEP26 40.00 P 0.00 0.00 0.00 3.40 +0.03 67 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.71 +0.03 66 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 4.02 +0.03 66 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.40 +0.04 66 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 4.78 +0.04 66 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 5.16 +0.04 66 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 5.54 +0.04 66 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.94 +0.05 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 6.39 +0.03 66 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 6.85 +0.05 66 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 7.30 +0.04 66 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 8.52 -0.03 66 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 9.92 -0.03 66 0 958 0
29SEP26 57.50 P 0.00 0.00 0.00 11.48 0.00 67 0 1,530 0
29SEP26 60.00 P 0.00 0.00 0.00 13.11 +0.04 68 0 550 0
29SEP26 62.50 P 0.00 0.00 0.00 14.76 -0.05 68 0 36 0
29SEP26 65.00 P 0.00 0.00 0.00 16.55 0.00 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 18.41 +0.06 70 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 20.25 +0.10 71 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 22.08 +0.11 71 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 23.35 +0.11 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.02 +0.12 72 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 28.00 +0.12 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.22 +0.13 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.27 +0.13 67 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 33.33 +0.13 67 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 35.42 +0.14 67 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 37.59 +0.14 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.00 -0.03 66 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 4.33 -0.03 66 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.68 -0.03 66 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 5.08 -0.03 66 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.48 -0.04 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.89 -0.03 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.29 -0.04 66 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 6.70 -0.04 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.96 -0.03 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.42 -0.03 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.89 -0.03 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.36 -0.03 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.83 -0.03 65 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.10 -0.09 65 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 11.66 +0.08 66 0 1,501 0
30DEC26 57.50 P 0.00 0.00 0.00 13.23 -0.01 66 0 2,415 0
30DEC26 60.00 P 0.00 0.00 0.00 14.88 +0.02 67 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 16.61 +0.03 67 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 18.37 -0.02 68 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 20.22 0.00 69 0 250 0
30DEC26 70.00 P 0.00 0.00 0.00 22.06 -0.01 69 0 250 0
30DEC26 72.50 P 0.00 0.00 0.00 23.24 -0.01 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.05 +0.01 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.98 +0.02 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.71 +0.07 70 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 30.86 +0.02 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.82 +0.03 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.89 +0.04 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.97 +0.04 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.05 +0.04 66 0 0 0
TOTAL PUT 136 41,449 +102
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$ 43.10
26FEB26 26.00 C 0.00 0.00 0.00 17.13 -0.80 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 16.13 -0.81 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 15.13 -0.81 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.14 -0.80 68 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.14 -0.80 60 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.14 -0.80 52 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.14 -0.80 42 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.14 -0.88 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.14 -0.80 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.14 -0.81 0 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 7.15 -0.80 34 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 6.15 -1.01 28 0 6 0
26FEB26 38.00 C 0.00 0.00 0.00 5.32 -0.62 46 0 87 0
26FEB26 39.00 C 0.00 0.00 0.00 4.30 -0.70 37 0 616 0
26FEB26 40.00 C 0.00 0.00 0.00 3.39 -0.63 35 0 816 0
26FEB26 41.00 C 2.60 2.60 2.60 2.50 -0.62 31 10 737 -10
26FEB26 42.00 C 1.75 1.75 1.75 1.75 -0.56 30 7 846 +7
26FEB26 43.00 C 1.50 1.50 1.04 1.17 -0.44 30 103 384 -47
26FEB26 44.00 C 0.98 0.98 0.63 0.74 -0.33 30 331 469 -7
26FEB26 45.00 C 0.61 0.62 0.44 0.43 -0.28 30 422 1,248 +260
26FEB26 46.00 C 0.38 0.38 0.29 0.23 -0.19 30 142 312 -25
26FEB26 47.00 C 0.24 0.24 0.19 0.12 -0.11 30 74 176 +32
26FEB26 48.00 C 0.15 0.15 0.11 0.06 -0.06 30 60 187 +60
26FEB26 49.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 119 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 100 0
26FEB26 52.50 C 0.03 0.03 0.03 0.01 0.00 38 4 54 +3
26FEB26 55.00 C 0.01 0.01 0.01 0.01 0.00 46 4 6 +4
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
30MAR26 17.00 C 0.00 0.00 0.00 26.16 -0.75 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.67 -0.80 86 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 25.17 -0.80 80 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.67 -0.80 72 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.17 -0.80 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.67 -0.80 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.17 -1.04 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.18 -0.80 64 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.18 -0.80 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.19 -0.80 61 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.19 -0.73 49 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 18.19 -0.79 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 17.20 -0.80 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.20 -0.85 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.20 -0.81 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.21 -0.74 37 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 13.21 -0.75 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 12.22 -0.75 34 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 11.23 -0.75 34 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 10.27 -0.79 37 0 76 0
30MAR26 34.00 C 9.40 9.40 9.40 9.54 -0.51 50 7 3 -7
30MAR26 35.00 C 8.50 8.50 8.50 8.54 -0.71 45 1 17 0
30MAR26 36.00 C 0.00 0.00 0.00 7.47 -0.55 38 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 6.24 -0.92 16 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 5.46 -0.78 28 0 166 0
30MAR26 39.00 C 0.00 0.00 0.00 4.63 -0.59 29 0 290 0
30MAR26 40.00 C 0.00 0.00 0.00 4.09 -0.46 34 0 117 0
30MAR26 41.00 C 0.00 0.00 0.00 3.34 -0.45 33 0 353 0
30MAR26 42.00 C 2.43 2.60 2.43 2.67 -0.43 32 12 483 +10
30MAR26 43.00 C 2.18 2.18 2.01 2.13 -0.38 32 71 1,313 -4
30MAR26 44.00 C 1.92 1.92 1.64 1.67 -0.31 32 22 279 +6
30MAR26 45.00 C 1.32 1.32 1.18 1.30 -0.29 32 65 278 +33
30MAR26 46.00 C 0.98 0.98 0.98 1.01 -0.24 32 5 442 +5
30MAR26 47.00 C 0.00 0.00 0.00 0.76 -0.18 32 0 221 0
30MAR26 48.00 C 0.60 0.63 0.60 0.56 -0.14 32 30 226 +29
30MAR26 49.00 C 0.49 0.49 0.49 0.40 -0.11 32 2 91 0
30MAR26 50.00 C 0.36 0.36 0.35 0.29 -0.07 32 10 205 +4
30MAR26 52.50 C 0.00 0.00 0.00 0.12 -0.03 32 0 20 0
30MAR26 55.00 C 0.11 0.11 0.11 0.05 -0.01 33 16 17 +16
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 17.26 -0.80 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 16.26 -0.81 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 15.27 -0.80 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 14.28 -0.80 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.29 -0.80 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.31 -0.79 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.33 -0.73 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.37 -0.73 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.54 -0.58 37 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.54 -0.71 33 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.61 -0.47 32 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.78 -0.56 32 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 6.02 -0.54 33 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 5.33 -0.51 34 0 117 0
29APR26 40.00 C 0.00 0.00 0.00 4.60 -0.60 34 0 82 0
29APR26 41.00 C 0.00 0.00 0.00 3.94 -0.34 33 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 3.22 -0.44 31 0 65 0
29APR26 43.00 C 0.00 0.00 0.00 2.71 -0.39 31 0 48 0
29APR26 44.00 C 2.25 2.25 2.25 2.24 -0.37 31 15 79 +15
29APR26 45.00 C 1.82 1.84 1.82 1.88 -0.28 32 21 84 0
29APR26 46.00 C 1.53 1.53 1.53 1.56 -0.27 32 2 115 -2
29APR26 47.00 C 0.00 0.00 0.00 1.26 -0.26 32 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 1.01 -0.22 32 0 159 0
29APR26 49.00 C 0.00 0.00 0.00 0.80 -0.18 32 0 3 0
29APR26 50.00 C 0.80 0.80 0.80 0.63 -0.15 32 15 50 +15
29APR26 52.50 C 0.00 0.00 0.00 0.33 -0.09 32 0 1 0
29APR26 55.00 C 0.00 0.00 0.00 0.17 -0.05 32 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 13 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 15.33 -0.79 34 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.34 -0.80 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 13.36 -0.80 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.39 -0.80 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.43 -0.79 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.49 -0.79 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.57 -0.76 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.68 -0.91 32 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.82 -0.46 32 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.00 -0.87 32 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.22 -0.87 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.34 -0.95 30 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 4.97 -0.59 34 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 4.32 -0.56 33 0 60 0
28MAY26 42.00 C 0.00 0.00 0.00 3.63 -0.46 32 0 21 0
28MAY26 43.00 C 3.05 3.13 3.05 3.13 -0.41 32 45 47 +30
28MAY26 44.00 C 2.92 2.92 2.92 2.69 -0.36 32 15 31 0
28MAY26 45.00 C 2.24 2.24 2.24 2.30 -0.33 32 15 160 +15
28MAY26 46.00 C 1.82 1.87 1.82 1.96 -0.30 33 45 121 +45
28MAY26 47.00 C 1.64 1.64 1.64 1.63 -0.31 32 15 45 +15
28MAY26 48.00 C 1.40 1.40 1.40 1.37 -0.25 32 15 30 +14
28MAY26 49.00 C 1.20 1.20 1.20 1.12 -0.23 32 15 45 +14
28MAY26 50.00 C 0.00 0.00 0.00 0.93 -0.19 32 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.55 -0.13 32 0 1 0
28MAY26 55.00 C 0.00 0.00 0.00 0.31 -0.09 32 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.18 -0.05 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 - 32 0 0 -
29JUN26 20.00 C 0.00 0.00 0.00 23.25 -0.96 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.26 -0.80 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.27 -0.80 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.28 -0.80 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.29 -0.80 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.29 -0.81 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.30 -0.80 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.31 -0.81 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.33 -0.80 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.48 -0.67 42 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 13.38 -0.78 32 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.41 -0.78 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 11.60 -0.62 37 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 10.67 -0.61 35 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 9.76 -0.57 35 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 8.68 -1.08 29 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.82 -0.59 29 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 7.21 -0.66 32 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 6.59 -0.50 34 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 5.78 -0.77 33 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 5.10 -0.68 32 0 105 0
29JUN26 41.00 C 0.00 0.00 0.00 4.59 -0.59 33 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 4.03 -0.36 33 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 3.45 -0.39 32 0 184 0
29JUN26 44.00 C 0.00 0.00 0.00 2.98 -0.46 32 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.62 -0.33 32 0 149 0
29JUN26 46.00 C 0.00 0.00 0.00 2.26 -0.31 32 0 85 0
29JUN26 47.00 C 0.00 0.00 0.00 1.95 -0.29 32 0 157 0
29JUN26 48.00 C 0.00 0.00 0.00 1.66 -0.35 32 0 73 0
29JUN26 49.00 C 0.00 0.00 0.00 1.42 -0.29 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 1.19 -0.27 32 0 105 0
29JUN26 52.50 C 0.00 0.00 0.00 0.78 -0.20 32 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.48 -0.15 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.30 -0.11 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.19 -0.07 32 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.12 -0.04 32 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 - 32 0 0 -
29SEP26 24.00 C 0.00 0.00 0.00 19.29 -0.80 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.30 -0.80 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.32 -0.80 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.35 -0.80 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.39 -0.80 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.48 -0.76 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.53 -0.78 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.63 -0.77 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.76 -0.77 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.92 -0.75 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.12 -0.74 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.35 -0.71 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.61 -0.71 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.93 -0.48 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.24 -0.90 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.66 -0.63 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.02 -0.48 32 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 5.54 -0.39 33 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 5.15 -0.29 34 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.44 -0.51 32 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 4.02 -0.50 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 3.62 -0.55 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 3.28 -0.43 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 2.95 -0.42 32 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.67 -0.36 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 2.41 -0.34 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 2.18 -0.30 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.69 -0.21 33 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 1.27 -0.19 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.95 -0.20 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.70 -0.16 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.50 -0.14 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.36 - 33 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 17.39 -0.78 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.46 -0.77 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.55 -0.75 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.66 -0.74 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.80 -0.72 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.96 -0.72 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.17 -0.67 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.39 -0.67 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.65 -0.64 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.94 -0.63 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.26 -0.59 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.61 -0.33 32 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 7.99 -0.30 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.42 -0.52 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.84 -0.30 32 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 6.35 -0.25 32 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.85 -0.27 32 0 19 0
30DEC26 43.00 C 5.06 5.06 5.06 5.23 -0.40 31 3 315 0
30DEC26 44.00 C 4.75 4.75 4.75 4.82 -0.38 31 1 313 0
30DEC26 45.00 C 0.00 0.00 0.00 4.41 -0.38 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 4.06 -0.33 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.73 -0.32 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.40 -0.31 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 3.12 -0.27 31 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 2.86 -0.26 31 0 67 0
30DEC26 52.50 C 0.00 0.00 0.00 2.34 -0.14 32 0 81 0
30DEC26 55.00 C 2.00 2.00 2.00 1.85 -0.23 32 1 42 0
30DEC26 57.50 C 0.00 0.00 0.00 1.49 -0.16 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 1.18 -0.12 32 0 0 0
30DEC26 62.50 C 1.04 1.04 1.04 0.92 -0.09 32 15 15 +15
30DEC26 65.00 C 0.00 0.00 0.00 0.68 - 32 0 0 -
TOTAL CALL 1,636 16,670 +545
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 69 0 29 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
26FEB26 32.00 P 0.01 0.01 0.01 0.01 0.00 58 5 147 +5
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 79 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 338 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 293 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 596 0
26FEB26 38.00 P 0.05 0.05 0.05 0.02 0.00 30 2 891 -1
26FEB26 39.00 P 0.09 0.09 0.09 0.06 +0.02 30 11 570 0
26FEB26 40.00 P 0.12 0.21 0.12 0.15 +0.06 30 4 770 +1
26FEB26 41.00 P 0.24 0.39 0.24 0.32 +0.12 30 159 376 +24
26FEB26 42.00 P 0.44 0.59 0.44 0.59 +0.19 30 138 272 +87
26FEB26 43.00 P 0.74 1.12 0.74 1.00 +0.28 29 71 149 +14
26FEB26 44.00 P 1.26 1.73 1.26 1.58 +0.40 30 17 148 +7
26FEB26 45.00 P 0.00 0.00 0.00 2.30 +0.51 30 0 33 0
26FEB26 46.00 P 0.00 0.00 0.00 3.18 +0.65 34 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 3.92 +0.54 24 0 53 0
26FEB26 48.00 P 0.00 0.00 0.00 4.92 +0.62 29 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 6.08 +0.80 47 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.90 +0.69 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.40 +0.80 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.90 +0.80 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.40 +0.80 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.90 +0.80 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.40 +0.80 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.90 - 0 0 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 93 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 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 85 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 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 66 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 85 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 56 0
30MAR26 34.00 P 0.08 0.08 0.08 0.04 +0.02 33 3 189 -3
30MAR26 35.00 P 0.11 0.11 0.11 0.07 +0.03 32 3 81 0
30MAR26 36.00 P 0.15 0.16 0.15 0.12 +0.05 32 20 970 +20
30MAR26 37.00 P 0.22 0.24 0.22 0.20 +0.07 32 8 188 0
30MAR26 38.00 P 0.29 0.35 0.29 0.33 +0.11 32 84 701 +22
30MAR26 39.00 P 0.43 0.43 0.43 0.51 +0.16 32 40 340 +20
30MAR26 40.00 P 0.63 0.74 0.63 0.74 +0.21 32 173 650 +151
30MAR26 41.00 P 0.92 1.02 0.92 1.06 +0.27 32 218 288 +131
30MAR26 42.00 P 1.44 1.44 1.32 1.44 +0.33 32 61 463 +46
30MAR26 43.00 P 1.86 1.88 1.85 1.88 +0.36 32 76 365 +46
30MAR26 44.00 P 2.40 2.40 2.40 2.42 +0.42 32 15 195 0
30MAR26 45.00 P 0.00 0.00 0.00 3.07 +0.48 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.63 +0.38 30 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 4.43 +0.45 30 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 5.31 +0.58 32 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 6.16 +0.54 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.06 +0.54 32 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 9.43 +0.53 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.90 +0.65 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.40 +0.80 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.90 +0.80 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.40 +0.80 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.90 - 0 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 0.19 +0.05 32 0 108 0
29APR26 36.00 P 0.27 0.31 0.27 0.30 +0.08 32 22 28 -18
29APR26 37.00 P 0.44 0.44 0.44 0.44 +0.10 32 15 61 -15
29APR26 38.00 P 0.00 0.00 0.00 0.63 +0.14 32 0 104 0
29APR26 39.00 P 0.00 0.00 0.00 0.86 +0.18 32 0 235 0
29APR26 40.00 P 0.00 0.00 0.00 1.14 +0.22 32 0 199 0
29APR26 41.00 P 1.33 1.41 1.33 1.49 +0.27 32 25 114 +10
29APR26 42.00 P 1.82 1.84 1.82 1.90 +0.31 32 14 99 +14
29APR26 43.00 P 0.00 0.00 0.00 2.38 +0.34 32 0 129 0
29APR26 44.00 P 2.84 2.84 2.84 2.93 +0.40 32 15 32 +15
29APR26 45.00 P 0.00 0.00 0.00 3.53 +0.40 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.18 +0.62 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.89 +0.69 32 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.65 +0.75 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.46 +0.46 32 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.51 +0.99 35 0 1 0
29APR26 52.50 P 0.00 0.00 0.00 9.54 +0.47 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.93 +0.51 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.40 +0.40 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.90 +0.60 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.40 +0.80 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.90 - 0 0 0 -
28MAY26 28.00 P 0.06 0.06 0.06 0.02 +0.01 33 12 23 +12
28MAY26 29.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.20 +0.04 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.29 +0.06 32 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.42 +0.08 32 0 0 0
28MAY26 36.00 P 0.58 0.58 0.58 0.60 +0.12 32 2 2 +2
28MAY26 37.00 P 0.00 0.00 0.00 0.80 +0.13 32 0 1 0
28MAY26 38.00 P 1.00 1.00 1.00 1.03 +0.14 32 1 14 +1
28MAY26 39.00 P 0.00 0.00 0.00 1.36 +0.21 32 0 15 0
28MAY26 40.00 P 1.67 1.67 1.67 1.70 +0.24 32 15 31 +15
28MAY26 41.00 P 2.09 2.09 2.09 2.10 +0.28 32 15 34 0
28MAY26 42.00 P 2.57 2.57 2.57 2.56 +0.31 32 15 33 +15
28MAY26 43.00 P 0.00 0.00 0.00 3.07 +0.34 32 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 3.63 +0.38 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 4.27 +0.45 32 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 4.92 +0.39 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.62 +0.46 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.37 +0.58 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.15 +0.44 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.97 +0.53 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.11 +0.50 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.39 +0.55 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.75 +0.35 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.15 +0.56 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.59 +0.55 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.05 - 32 0 0 -
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 0.00 32 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 +0.03 32 0 56 0
29JUN26 33.00 P 0.00 0.00 0.00 0.33 +0.04 32 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.46 +0.07 32 0 81 0
29JUN26 35.00 P 0.00 0.00 0.00 0.61 +0.08 32 0 165 0
29JUN26 36.00 P 0.00 0.00 0.00 0.82 +0.11 32 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.05 +0.12 32 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 1.33 +0.16 32 0 242 0
29JUN26 39.00 P 1.62 1.62 1.57 1.65 +0.20 32 235 275 +175
29JUN26 40.00 P 0.00 0.00 0.00 1.98 +0.19 31 0 124 0
29JUN26 41.00 P 0.00 0.00 0.00 2.39 +0.22 31 0 87 0
29JUN26 42.00 P 0.00 0.00 0.00 2.86 +0.25 31 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 3.38 +0.27 31 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 3.96 +0.32 31 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 4.61 +0.41 32 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 5.21 +0.34 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 5.89 +0.40 31 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 6.67 +0.43 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.43 +0.44 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.22 +0.54 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.32 +0.48 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.65 +0.61 34 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 14.85 +0.45 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.22 +0.50 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.64 +0.54 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.08 - 32 0 0 -
29SEP26 24.00 P 0.00 0.00 0.00 0.04 0.00 33 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 0.00 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.36 +0.02 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.48 +0.03 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.62 +0.03 33 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 0.79 +0.07 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 0.99 +0.07 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.26 +0.13 33 0 44 0
29SEP26 36.00 P 1.53 1.53 1.53 1.53 +0.10 33 5 34 +5
29SEP26 37.00 P 0.00 0.00 0.00 1.86 +0.14 33 0 16 0
29SEP26 38.00 P 0.00 0.00 0.00 2.20 +0.15 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.59 +0.20 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 3.01 +0.23 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 3.47 +0.25 33 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 3.95 +0.27 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.50 +0.31 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.10 +0.28 34 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 5.69 +0.38 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.36 +0.40 34 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 6.85 +0.22 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.78 +0.50 34 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.27 +0.26 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.01 +0.23 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.97 +0.22 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.07 +0.27 33 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 15.27 +0.63 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.54 +0.67 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.87 +0.70 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.24 - 33 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.26 +0.04 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.34 +0.05 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.45 +0.05 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.58 +0.07 32 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.73 +0.07 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.92 +0.13 32 0 8 0
30DEC26 33.00 P 1.26 1.26 1.26 1.12 +0.10 32 1 23 +1
30DEC26 34.00 P 0.00 0.00 0.00 1.37 +0.18 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.68 +0.23 32 0 11 0
30DEC26 36.00 P 0.00 0.00 0.00 2.00 +0.23 32 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 2.34 +0.24 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.71 +0.26 32 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 3.13 +0.29 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.56 +0.30 33 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 4.06 +0.36 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 4.57 +0.37 33 0 10 0
30DEC26 43.00 P 4.98 4.98 4.98 5.12 +0.41 33 5 305 +5
30DEC26 44.00 P 0.00 0.00 0.00 5.70 +0.43 33 0 301 0
30DEC26 45.00 P 0.00 0.00 0.00 6.29 +0.43 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.95 +0.50 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 7.61 +0.50 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.05 +0.49 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.77 +0.55 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.49 +0.55 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.40 +0.61 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.42 +0.62 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.54 +0.67 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.76 +0.70 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.04 +0.73 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.37 - 32 0 0 -
TOTAL PUT 1,505 15,760 +807
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$ 13.11
26FEB26 9.00 C 0.00 0.00 0.00 4.12 -0.10 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.87 -0.10 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.62 -0.10 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.37 -0.10 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.12 -0.10 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.62 -0.10 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.63 -0.10 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.20 -0.07 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.72 -0.12 29 0 112 0
26FEB26 13.00 C 0.52 0.52 0.43 0.40 -0.09 30 100 138 -7
26FEB26 13.50 C 0.00 0.00 0.00 0.20 -0.06 32 0 1,031 0
26FEB26 14.00 C 0.08 0.08 0.08 0.09 -0.03 33 62 1,419 -62
26FEB26 14.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 1,095 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 526 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 145 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 4.89 -0.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.64 -0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.39 -0.11 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.14 -0.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.90 -0.11 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.62 -0.12 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.37 -0.14 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.66 -0.13 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.15 -0.18 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.76 -0.13 34 0 8 0
30MAR26 12.00 C 0.00 0.00 0.00 1.37 -0.09 34 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.04 -0.09 35 0 115 0
30MAR26 13.00 C 0.00 0.00 0.00 0.76 -0.09 35 0 133 0
30MAR26 13.50 C 0.00 0.00 0.00 0.55 -0.07 36 0 339 0
30MAR26 14.00 C 0.47 0.47 0.41 0.38 -0.08 36 21 557 +15
30MAR26 14.50 C 0.00 0.00 0.00 0.26 -0.05 37 0 3,150 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 279 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 -0.03 37 0 387 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 823 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 39 0 714 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 4.25 -0.05 55 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.90 -0.14 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.66 -0.15 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.44 -0.07 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.31 +0.01 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.73 -0.10 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.31 -0.15 35 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.90 -0.15 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.58 -0.07 37 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 1.29 -0.07 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.01 -0.08 38 0 880 0
29APR26 13.50 C 0.91 0.91 0.91 0.79 -0.08 38 15 1,642 0
29APR26 14.00 C 0.71 0.71 0.70 0.62 -0.06 38 22 1,352 +22
29APR26 14.50 C 0.00 0.00 0.00 0.48 -0.05 39 0 1,038 0
29APR26 15.00 C 0.00 0.00 0.00 0.36 -0.04 39 0 407 0
29APR26 15.50 C 0.00 0.00 0.00 0.26 -0.04 39 0 25 0
29APR26 16.00 C 0.22 0.22 0.22 0.19 -0.03 39 124 131 -124
29APR26 16.50 C 0.18 0.18 0.16 0.14 -0.02 39 18 123 +18
29APR26 17.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 4.27 -0.08 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.95 -0.21 31 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.81 -0.08 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.49 -0.04 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.31 -0.13 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.80 -0.16 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.41 -0.10 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.06 -0.09 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.74 -0.08 38 0 0 0
28MAY26 12.50 C 1.43 1.43 1.43 1.45 -0.08 38 2 700 0
28MAY26 13.00 C 0.00 0.00 0.00 1.20 -0.07 38 0 715 0
28MAY26 13.50 C 0.96 0.96 0.96 0.98 -0.07 38 15 15 +15
28MAY26 14.00 C 0.86 0.86 0.86 0.80 -0.05 39 15 59 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.64 -0.05 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.51 -0.05 39 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.42 -0.04 40 0 41 0
28MAY26 16.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.26 -0.03 40 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.20 -0.03 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.68 -0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.45 -0.21 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.27 -0.10 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.97 -0.25 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.81 -0.17 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.52 -0.16 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.31 -0.13 33 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.91 -0.13 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.55 -0.10 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.21 -0.08 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.91 -0.07 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.63 -0.07 39 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.38 -0.07 39 0 2,173 0
29JUN26 13.50 C 0.00 0.00 0.00 1.17 -0.06 39 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 0.98 -0.05 39 0 135 0
29JUN26 14.50 C 0.77 0.77 0.77 0.82 -0.04 40 5 207 0
29JUN26 15.00 C 0.00 0.00 0.00 0.68 -0.04 40 0 30 0
29JUN26 15.50 C 0.59 0.59 0.59 0.56 -0.04 40 15 152 +15
29JUN26 16.00 C 0.00 0.00 0.00 0.46 -0.03 40 0 112 0
29JUN26 16.50 C 0.39 0.39 0.39 0.38 -0.03 40 15 82 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.31 -0.04 40 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 -0.02 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 500 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 42 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 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 4.30 -0.07 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.08 -0.14 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.87 -0.11 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.64 -0.11 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.43 -0.11 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.09 -0.17 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.70 -0.18 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.39 -0.17 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.11 -0.13 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.82 -0.09 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.63 -0.09 41 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.43 -0.06 41 0 32 0
29SEP26 14.00 C 0.00 0.00 0.00 1.24 -0.06 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.07 -0.05 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.92 -0.06 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.79 -0.05 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.68 -0.05 41 0 18 0
29SEP26 16.50 C 0.00 0.00 0.00 0.59 -0.03 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 -0.04 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.43 -0.03 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 -0.03 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 -0.03 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.37 -0.12 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.17 -0.13 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.97 -0.14 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.78 -0.15 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.62 -0.13 42 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.31 -0.09 43 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.92 -0.15 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.63 -0.13 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.43 -0.03 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.18 -0.09 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.96 -0.08 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.75 -0.08 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.57 -0.08 42 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.40 -0.08 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.26 -0.06 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.12 -0.07 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.00 -0.05 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 -0.05 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 -0.06 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 -0.05 42 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 -0.04 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 -0.04 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 -0.04 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 -0.03 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 -0.04 41 0 10 0
TOTAL CALL 429 29,965 -78
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 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 72 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 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 42 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
26FEB26 12.00 P 0.04 0.04 0.04 0.04 0.00 33 15 419 -5
26FEB26 12.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 646 0
26FEB26 13.00 P 0.29 0.29 0.29 0.30 +0.03 32 12 943 -12
26FEB26 13.50 P 0.57 0.60 0.57 0.59 +0.05 33 31 1,530 -30
26FEB26 14.00 P 0.00 0.00 0.00 0.99 +0.08 36 0 998 0
26FEB26 14.50 P 0.00 0.00 0.00 1.45 +0.10 41 0 494 0
26FEB26 15.00 P 0.00 0.00 0.00 1.95 +0.13 50 0 125 0
26FEB26 15.50 P 0.00 0.00 0.00 2.39 +0.08 0 0 30 -15
26FEB26 16.00 P 0.00 0.00 0.00 2.89 +0.08 0 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 3.45 +0.07 74 0 15 0
26FEB26 17.00 P 0.00 0.00 0.00 4.01 +0.20 95 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.39 +0.01 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.89 +0.09 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.39 -0.02 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.89 +0.03 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.39 +0.02 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.89 +0.09 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.89 -0.03 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.89 +0.04 0 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 54 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 40 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 39 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 0.00 37 0 8 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 0.00 37 0 152 0
30MAR26 12.00 P 0.23 0.23 0.23 0.26 +0.01 37 45 586 0
30MAR26 12.50 P 0.00 0.00 0.00 0.42 +0.02 37 0 1,234 0
30MAR26 13.00 P 0.60 0.60 0.60 0.65 +0.04 38 4 1,677 +4
30MAR26 13.50 P 0.00 0.00 0.00 0.93 +0.06 38 0 362 0
30MAR26 14.00 P 0.00 0.00 0.00 1.27 +0.08 39 0 284 0
30MAR26 14.50 P 0.00 0.00 0.00 1.59 +0.01 36 0 1,547 0
30MAR26 15.00 P 2.08 2.08 2.08 2.07 +0.08 41 2 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.52 +0.08 43 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.99 +0.11 45 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 3.48 +0.08 49 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 4.01 +0.19 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.45 +0.07 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.95 +0.13 58 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.39 -0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.89 +0.03 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.39 +0.02 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.89 +0.09 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.89 -0.03 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.89 +0.04 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.89 +0.09 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.89 +0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.89 +0.09 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.89 +0.03 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.89 +0.11 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.89 +0.09 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 0.00 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 183 0
29APR26 11.50 P 0.00 0.00 0.00 0.29 +0.02 39 0 103 0
29APR26 12.00 P 0.39 0.39 0.39 0.44 +0.04 39 9 97 +9
29APR26 12.50 P 0.57 0.58 0.57 0.63 +0.04 39 125 253 +95
29APR26 13.00 P 0.78 0.79 0.78 0.86 +0.05 39 77 4,442 +65
29APR26 13.50 P 1.06 1.06 1.04 1.14 +0.06 39 249 2,354 +249
29APR26 14.00 P 0.00 0.00 0.00 1.47 +0.07 40 0 2,077 0
29APR26 14.50 P 0.00 0.00 0.00 1.76 +0.09 37 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.12 -0.04 36 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.65 +0.09 43 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.09 +0.08 44 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.54 +0.07 44 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.01 +0.06 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.50 +0.09 49 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.98 +0.05 50 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.39 -0.02 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.92 +0.06 49 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.39 0.00 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.89 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 +0.01 40 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 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 0.00 40 0 140 0
28MAY26 10.50 P 0.00 0.00 0.00 0.19 +0.01 40 0 147 0
28MAY26 11.00 P 0.00 0.00 0.00 0.30 +0.02 40 0 45 0
28MAY26 11.50 P 0.00 0.00 0.00 0.43 +0.02 40 0 35 0
28MAY26 12.00 P 0.00 0.00 0.00 0.60 +0.03 40 0 179 0
28MAY26 12.50 P 0.00 0.00 0.00 0.81 +0.03 40 0 700 0
28MAY26 13.00 P 0.00 0.00 0.00 1.06 +0.04 41 0 709 0
28MAY26 13.50 P 1.34 1.34 1.34 1.34 +0.04 41 9 74 +9
28MAY26 14.00 P 1.66 1.66 1.66 1.66 +0.05 41 6 155 +6
28MAY26 14.50 P 0.00 0.00 0.00 2.01 +0.07 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.38 +0.06 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.79 +0.08 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.22 +0.09 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.66 +0.09 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.12 +0.09 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.59 +0.09 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.08 +0.13 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 +0.01 41 0 199 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 1,158 0
29JUN26 10.50 P 0.31 0.31 0.31 0.29 +0.01 41 30 743 0
29JUN26 11.00 P 0.00 0.00 0.00 0.42 +0.03 41 0 512 0
29JUN26 11.50 P 0.00 0.00 0.00 0.57 +0.03 41 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 0.75 +0.03 41 0 122 0
29JUN26 12.50 P 0.96 0.96 0.96 0.97 +0.04 41 30 1,739 +30
29JUN26 13.00 P 1.22 1.30 1.22 1.22 +0.04 41 17 2,324 0
29JUN26 13.50 P 0.00 0.00 0.00 1.51 +0.05 42 0 780 0
29JUN26 14.00 P 0.00 0.00 0.00 1.82 +0.06 42 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.16 +0.06 42 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.53 +0.07 43 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.92 +0.08 43 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.33 +0.08 44 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.76 +0.09 45 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.20 +0.09 46 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.66 +0.09 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.13 +0.10 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.61 +0.10 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.10 +0.10 52 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.60 +0.11 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.10 +0.11 57 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.12 +0.20 63 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.06 +0.06 63 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.07 +0.18 68 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.10 +0.21 73 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.04 +0.24 73 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.98 +0.12 71 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.98 +0.18 75 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.89 +0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 +0.01 40 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 +0.02 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 +0.01 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 +0.02 40 0 1 0
29SEP26 11.00 P 0.74 0.74 0.74 0.78 +0.02 40 100 100 +16
29SEP26 11.50 P 0.98 0.98 0.98 0.98 +0.02 39 13 13 +13
29SEP26 12.00 P 0.00 0.00 0.00 1.21 +0.04 39 0 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 +0.03 39 0 231 0
29SEP26 13.00 P 0.00 0.00 0.00 1.73 +0.04 39 0 333 0
29SEP26 13.50 P 0.00 0.00 0.00 2.04 +0.07 39 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.37 +0.08 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.72 +0.11 39 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 3.05 +0.08 38 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.44 +0.11 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.92 +0.21 41 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.26 +0.15 39 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.66 +0.14 38 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.10 +0.16 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.52 +0.14 38 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.00 +0.18 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.48 +0.21 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.95 +0.21 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.31 +0.12 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.29 +0.09 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.24 +0.09 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.27 +0.16 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.24 +0.24 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.22 +0.25 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.20 +0.28 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.18 +0.29 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.17 +0.24 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 +0.02 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 +0.01 40 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 +0.01 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.67 +0.02 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.84 +0.01 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.03 +0.02 40 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.24 +0.02 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.48 +0.02 40 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.73 +0.03 40 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.01 +0.03 40 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 2.30 +0.03 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.62 +0.04 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.97 +0.07 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.33 +0.09 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.70 +0.10 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.09 +0.12 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.48 +0.11 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.89 +0.11 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.35 +0.17 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.78 +0.13 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.20 +0.13 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.65 +0.15 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.09 +0.15 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.54 +0.20 41 0 0 0
TOTAL PUT 774 39,093 +434
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$ 94.80
26FEB26 67.50 C 0.00 0.00 0.00 27.38 +0.66 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.89 +0.66 48 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.39 +0.65 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.89 +0.64 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.40 +0.86 33 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.90 +0.85 25 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.40 +0.85 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.91 +0.84 19 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 7.44 +0.80 19 0 31 0
26FEB26 90.00 C 5.48 5.48 5.48 5.08 +0.67 19 2 300 -2
26FEB26 92.50 C 3.40 3.51 3.00 3.03 +0.45 19 9 163 -5
26FEB26 95.00 C 1.70 1.70 1.70 1.46 +0.19 18 1 390 0
26FEB26 97.50 C 0.00 0.00 0.00 0.62 +0.10 19 0 84 0
26FEB26 100.00 C 0.38 0.38 0.38 0.20 +0.03 19 90 81 0
26FEB26 102.50 C 0.09 0.09 0.09 0.05 0.00 19 4 283 -4
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 19 0 154 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 232 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 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 42.36 +0.62 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.87 +0.61 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.39 +0.61 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.91 +0.61 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.42 +0.60 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.94 +0.60 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.47 +0.60 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.00 +0.69 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 22.54 +0.71 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.09 +0.66 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.60 +0.59 22 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.13 +0.83 21 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 12.70 +0.80 21 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 10.35 +0.74 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.13 +0.65 21 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 6.13 +0.54 21 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 4.47 +0.43 21 0 90 0
30MAR26 95.00 C 0.00 0.00 0.00 2.93 +0.20 20 0 283 0
30MAR26 97.50 C 2.12 2.12 2.12 1.90 +0.12 21 80 213 +80
30MAR26 100.00 C 0.00 0.00 0.00 1.23 +0.12 21 0 78 0
30MAR26 102.50 C 0.00 0.00 0.00 0.72 +0.08 21 0 361 0
30MAR26 105.00 C 0.56 0.56 0.50 0.39 +0.03 21 62 577 -46
30MAR26 107.50 C 0.37 0.41 0.36 0.20 +0.01 21 92 330 -60
30MAR26 110.00 C 0.00 0.00 0.00 0.10 0.00 21 0 120 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 0.00 21 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 21 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 122.50 C 0.04 0.04 0.04 0.01 0.00 25 50 110 +50
29APR26 70.00 C 0.00 0.00 0.00 25.34 +0.71 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.92 +0.69 33 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 20.52 +0.69 31 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 18.11 +0.68 29 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.43 +0.79 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 13.10 +0.74 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.89 +0.68 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 8.83 +0.60 21 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 7.12 +0.65 22 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 5.35 +0.34 21 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.94 +0.22 21 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 2.84 +0.16 21 0 60 0
29APR26 100.00 C 0.00 0.00 0.00 2.05 +0.13 21 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 1.43 +0.12 22 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.95 +0.08 22 0 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.61 +0.05 22 0 210 0
29APR26 110.00 C 0.60 0.60 0.60 0.38 +0.03 22 30 73 +30
29APR26 112.50 C 0.00 0.00 0.00 0.23 +0.01 22 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 25.67 +0.69 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 23.28 +0.69 32 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 20.89 +0.68 31 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 18.50 +0.67 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 15.79 +0.77 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 13.56 +0.73 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.45 +0.67 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 9.50 +0.60 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 7.74 +0.52 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 6.19 +0.45 22 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 4.79 +0.27 22 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.67 +0.20 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.78 +0.14 22 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 2.13 +0.18 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 1.55 +0.15 22 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 1.10 +0.10 22 0 91 0
28MAY26 110.00 C 0.00 0.00 0.00 0.77 +0.08 22 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.53 +0.06 22 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.34 +0.03 22 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.15 +0.73 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.74 +0.69 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.33 +0.67 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.94 +0.67 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.56 +0.68 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.19 +0.68 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.83 +0.71 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.11 +0.75 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 13.94 +0.71 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.90 +0.66 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 10.02 +0.60 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.31 +0.53 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.79 +0.47 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.48 +0.29 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.32 +0.25 22 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 3.39 +0.19 22 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 2.66 +0.21 22 0 61 0
29JUN26 105.00 C 0.00 0.00 0.00 2.02 +0.17 22 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 1.50 +0.12 22 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 1.10 +0.09 22 0 91 0
29JUN26 112.50 C 0.00 0.00 0.00 0.80 +0.07 22 0 214 0
29JUN26 115.00 C 0.92 0.92 0.92 0.56 +0.05 22 30 61 +30
29JUN26 117.50 C 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.19 +0.02 22 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 28.45 +0.67 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.13 +0.58 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.82 +0.61 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.54 +0.69 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.32 +0.67 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.74 +0.20 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.77 +0.64 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.94 +0.59 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.24 +0.52 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.69 +0.47 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 8.32 +0.38 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 7.00 +0.32 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.88 +0.27 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.91 +0.21 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.09 +0.19 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.47 +0.14 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.88 +0.13 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.42 +0.15 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.95 +0.12 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.55 +0.10 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.24 +0.07 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 1.00 +0.07 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.80 +0.05 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 28.67 +0.64 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.42 +0.62 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.22 +0.62 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.07 +0.60 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.99 +0.55 25 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 17.74 +0.27 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.93 +0.64 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.24 +0.62 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.70 +0.59 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.23 +0.52 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.91 +0.52 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.49 +0.27 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 7.37 +0.23 23 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 6.44 +0.23 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.55 +0.22 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.82 +0.15 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.16 +0.07 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.61 +0.10 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.14 +0.14 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.66 +0.19 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.25 +0.15 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 1.91 +0.15 23 0 0 0
TOTAL CALL 450 7,573 +73
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2,475 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 218 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 148 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 206 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 636 0
26FEB26 85.00 P 0.10 0.10 0.10 0.01 -0.01 21 1 526 +1
26FEB26 87.50 P 0.15 0.16 0.15 0.04 -0.05 20 4 190 +1
26FEB26 90.00 P 0.31 0.31 0.30 0.18 -0.18 19 6 388 -1
26FEB26 92.50 P 0.64 0.73 0.64 0.63 -0.40 19 6 577 -1
26FEB26 95.00 P 0.00 0.00 0.00 1.65 -0.54 20 0 182 0
26FEB26 97.50 P 0.00 0.00 0.00 3.21 -0.76 19 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 5.31 -0.84 19 0 26 0
26FEB26 102.50 P 0.00 0.00 0.00 7.70 -0.86 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 10.20 -0.86 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 12.70 -0.86 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.20 -0.86 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.70 -0.86 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.40 -0.66 57 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.90 -0.66 62 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.39 -0.67 66 0 0 0
30MAR26 52.50 P 0.02 0.02 0.02 0.01 0.00 58 180 251 +180
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 119 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 92 0
30MAR26 75.00 P 0.18 0.19 0.18 0.01 0.00 25 8 270 0
30MAR26 77.50 P 0.23 0.23 0.23 0.01 -0.01 21 2 177 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 514 0
30MAR26 82.50 P 0.00 0.00 0.00 0.09 -0.06 21 0 340 0
30MAR26 85.00 P 0.00 0.00 0.00 0.23 -0.12 21 0 492 0
30MAR26 87.50 P 0.80 0.80 0.77 0.53 -0.20 21 32 307 +32
30MAR26 90.00 P 1.20 1.20 1.18 1.04 -0.32 21 2 63 +1
30MAR26 92.50 P 0.00 0.00 0.00 1.85 -0.41 21 0 66 0
30MAR26 95.00 P 0.00 0.00 0.00 2.98 -0.45 22 0 11 0
30MAR26 97.50 P 0.00 0.00 0.00 4.46 -0.55 22 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 6.10 -0.74 21 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 8.12 -0.80 21 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 10.35 -0.83 21 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 12.73 -0.85 21 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.20 -0.86 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.70 -0.86 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.40 -0.66 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.90 -0.66 38 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.40 -0.66 41 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 27.90 -0.66 44 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 89 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 38 0
29APR26 75.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 35 0
29APR26 77.50 P 0.44 0.44 0.44 0.07 -0.03 22 90 491 -90
29APR26 80.00 P 0.53 0.53 0.53 0.15 -0.07 21 1 966 0
29APR26 82.50 P 0.00 0.00 0.00 0.31 -0.12 21 0 211 0
29APR26 85.00 P 0.93 0.93 0.93 0.60 -0.18 22 1 202 0
29APR26 87.50 P 1.32 1.32 1.32 1.04 -0.27 22 2 37 -2
29APR26 90.00 P 0.00 0.00 0.00 1.71 -0.34 22 0 399 0
29APR26 92.50 P 0.00 0.00 0.00 2.62 -0.36 22 0 120 0
29APR26 95.00 P 0.00 0.00 0.00 3.74 -0.44 22 0 130 0
29APR26 97.50 P 0.00 0.00 0.00 5.17 -0.56 22 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 6.75 -0.67 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 8.62 -0.75 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 10.69 -0.79 21 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 12.91 -0.83 21 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 15.26 -0.89 21 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 17.70 -0.96 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 20.40 -0.77 29 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 22.90 -0.77 32 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 25.40 -0.77 34 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 0.18 -0.04 22 0 194 0
28MAY26 80.00 P 0.00 0.00 0.00 0.33 -0.10 22 0 144 0
28MAY26 82.50 P 0.00 0.00 0.00 0.60 -0.13 22 0 16 0
28MAY26 85.00 P 0.00 0.00 0.00 0.99 -0.18 22 0 101 0
28MAY26 87.50 P 0.00 0.00 0.00 1.55 -0.25 22 0 31 0
28MAY26 90.00 P 0.00 0.00 0.00 2.29 -0.35 22 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 3.25 -0.39 22 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 4.38 -0.40 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 5.81 -0.47 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 7.31 -0.64 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 9.11 -0.69 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 11.07 -0.74 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 13.19 -0.78 22 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 15.43 -0.75 22 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 17.77 -0.89 22 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 20.40 -0.77 26 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 22.90 -0.77 28 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 25.40 -0.77 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 23 0 122 0
29JUN26 67.50 P 0.41 0.44 0.41 0.03 -0.01 22 9 10 +9
29JUN26 70.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.11 -0.04 22 0 3 0
29JUN26 75.00 P 0.00 0.00 0.00 0.22 -0.06 22 0 436 0
29JUN26 77.50 P 0.00 0.00 0.00 0.40 -0.09 22 0 186 0
29JUN26 80.00 P 0.00 0.00 0.00 0.67 -0.13 22 0 75 0
29JUN26 82.50 P 0.00 0.00 0.00 1.06 -0.18 22 0 8 0
29JUN26 85.00 P 0.00 0.00 0.00 1.60 -0.23 22 0 43 0
29JUN26 87.50 P 0.00 0.00 0.00 2.30 -0.29 22 0 350 0
29JUN26 90.00 P 3.20 3.20 3.20 3.19 -0.31 22 2 222 0
29JUN26 92.50 P 0.00 0.00 0.00 4.20 -0.30 22 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 5.36 -0.40 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 6.78 -0.47 22 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 8.44 -0.62 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.21 -0.67 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.11 -0.72 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.14 -0.75 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.27 -0.73 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.65 -0.61 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.93 -0.63 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.25 -0.64 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.60 -0.66 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.99 -0.67 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.19 -0.03 23 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.31 -0.06 23 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 0.49 -0.08 23 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.76 -0.12 23 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.10 -0.16 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.57 -0.19 23 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.16 -0.22 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.87 -0.28 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.72 -0.35 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.71 -0.40 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.89 -0.32 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.11 -0.38 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.50 -0.42 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 10.03 -0.47 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.62 -0.61 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.40 -0.66 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.30 -0.67 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.30 -0.74 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.61 -0.52 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.76 -0.43 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.96 -0.58 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.21 -0.59 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.48 -0.62 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 -0.04 23 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 0.65 -0.06 23 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 0.92 -0.09 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.31 -0.12 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.78 -0.13 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.36 -0.17 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.03 -0.22 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.83 -0.25 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.77 -0.29 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.81 -0.36 24 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 7.00 -0.28 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.29 -0.28 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.66 -0.31 24 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 11.20 -0.43 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.60 -0.55 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.34 -0.67 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.15 -0.74 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.38 -0.51 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.39 -0.48 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.45 -0.50 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.56 -0.53 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.72 -0.58 25 0 0 0
TOTAL PUT 346 14,927 +130
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$ 17.22
26FEB26 9.00 C 0.00 0.00 0.00 8.23 -0.46 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 7.98 -0.46 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 7.73 -0.46 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.48 -0.46 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.23 -0.49 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.73 -0.49 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.23 -0.46 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.73 -0.47 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.23 -0.47 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.74 -0.51 62 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 4.24 -0.46 54 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 3.74 -0.46 47 0 275 0
26FEB26 14.00 C 0.00 0.00 0.00 3.24 -0.46 39 0 232 0
26FEB26 14.50 C 0.00 0.00 0.00 2.74 -0.44 32 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 2.24 -0.53 25 0 236 0
26FEB26 15.50 C 0.00 0.00 0.00 1.72 -0.47 0 0 182 0
26FEB26 16.00 C 0.00 0.00 0.00 1.26 -0.50 22 0 417 0
26FEB26 16.50 C 0.97 0.97 0.97 0.87 -0.41 27 15 195 +15
26FEB26 17.00 C 0.77 0.77 0.48 0.55 -0.34 29 40 450 -40
26FEB26 17.50 C 0.29 0.30 0.29 0.31 -0.28 29 13 280 -5
26FEB26 18.00 C 0.37 0.37 0.19 0.17 -0.20 30 33 323 +14
26FEB26 18.50 C 0.18 0.18 0.18 0.08 -0.14 30 1 173 0
26FEB26 19.00 C 0.00 0.00 0.00 0.04 -0.08 32 0 154 0
26FEB26 19.50 C 0.04 0.04 0.04 0.02 -0.04 33 1 151 +1
26FEB26 20.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.25 -0.46 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.00 -0.46 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.76 -0.49 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.51 -0.46 60 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.26 -0.46 55 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.76 -0.46 46 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 6.26 -0.45 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.76 -0.46 0 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 5.27 -0.54 41 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.77 -0.58 35 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 4.25 -0.51 0 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.77 -0.45 0 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 3.32 -0.44 36 0 355 0
30MAR26 14.50 C 3.10 3.10 3.10 2.81 -0.52 29 1 404 0
30MAR26 15.00 C 0.00 0.00 0.00 2.38 -0.45 32 0 368 0
30MAR26 15.50 C 0.00 0.00 0.00 2.05 -0.34 37 0 445 0
30MAR26 16.00 C 1.52 1.52 1.52 1.67 -0.28 37 5 811 -3
30MAR26 16.50 C 1.40 1.40 1.40 1.27 -0.37 33 15 131 0
30MAR26 17.00 C 0.00 0.00 0.00 1.02 -0.27 35 0 160 0
30MAR26 17.50 C 0.72 0.72 0.72 0.77 -0.26 34 1 48 -1
30MAR26 18.00 C 0.58 0.61 0.58 0.59 -0.22 35 13 306 +12
30MAR26 18.50 C 0.00 0.00 0.00 0.45 -0.19 36 0 86 0
30MAR26 19.00 C 0.00 0.00 0.00 0.32 -0.16 35 0 30 0
30MAR26 19.50 C 0.35 0.35 0.35 0.23 -0.12 36 1 196 +1
30MAR26 20.00 C 0.00 0.00 0.00 0.16 -0.09 36 1 50 +1
30MAR26 21.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 82 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 1,318 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.53 -0.46 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.28 -0.46 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.78 -0.46 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.29 -0.46 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.79 -0.55 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.30 -0.54 34 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.81 -0.54 33 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.29 -0.50 0 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.98 -0.41 45 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.51 -0.33 41 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.93 -0.43 31 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.64 -0.25 38 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 2.14 -0.36 32 0 825 0
29APR26 16.00 C 0.00 0.00 0.00 1.79 -0.38 32 0 600 0
29APR26 16.50 C 0.00 0.00 0.00 1.48 -0.33 32 0 293 0
29APR26 17.00 C 0.00 0.00 0.00 1.22 -0.30 33 0 15 0
29APR26 17.50 C 1.17 1.17 1.17 0.99 -0.27 33 15 45 +15
29APR26 18.00 C 0.75 0.75 0.75 0.81 -0.22 34 9 35 0
29APR26 18.50 C 0.00 0.00 0.00 0.66 -0.19 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.52 -0.18 35 0 10 0
29APR26 19.50 C 0.44 0.44 0.44 0.40 -0.16 35 10 0 -10
29APR26 20.00 C 0.42 0.42 0.33 0.31 -0.13 35 8 10 0
29APR26 21.00 C 0.00 0.00 0.00 0.17 -0.09 34 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.81 -0.53 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.30 -0.54 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.84 -0.51 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.36 -0.50 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.98 -0.49 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.51 -0.48 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.06 -0.30 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.64 -0.30 33 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 2.25 -0.46 32 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.91 -0.31 32 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.63 -0.28 33 0 17 0
28MAY26 17.00 C 0.00 0.00 0.00 1.37 -0.29 34 0 26 0
28MAY26 17.50 C 0.00 0.00 0.00 1.13 -0.28 33 0 15 0
28MAY26 18.00 C 0.94 0.94 0.94 0.91 -0.26 33 4 10 -1
28MAY26 18.50 C 0.00 0.00 0.00 0.74 -0.22 33 0 11 0
28MAY26 19.00 C 0.00 0.00 0.00 0.59 -0.19 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.47 -0.16 33 0 22 0
28MAY26 20.00 C 0.00 0.00 0.00 0.36 -0.14 33 0 6 0
28MAY26 21.00 C 0.00 0.00 0.00 0.22 -0.10 33 0 20 0
28MAY26 22.00 C 0.00 0.00 0.00 0.13 -0.06 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.29 -0.45 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.04 -0.46 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.79 -0.52 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.54 -0.56 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.30 -0.44 40 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 6.80 -0.56 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.31 -0.55 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.82 -0.52 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.30 -0.54 0 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.87 -0.48 36 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.36 -0.50 31 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.98 -0.49 37 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.51 -0.48 34 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 3.06 -0.36 32 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.78 -0.24 36 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 2.41 -0.30 35 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 1.98 -0.33 32 0 95 0
29JUN26 16.50 C 0.00 0.00 0.00 1.78 -0.26 35 0 551 0
29JUN26 17.00 C 0.00 0.00 0.00 1.45 -0.29 33 0 537 0
29JUN26 17.50 C 0.00 0.00 0.00 1.23 -0.28 33 0 54 0
29JUN26 18.00 C 0.00 0.00 0.00 1.03 -0.26 33 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.88 -0.22 34 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.73 -0.21 34 0 29 0
29JUN26 19.50 C 0.00 0.00 0.00 0.60 -0.19 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.49 -0.17 34 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.33 -0.12 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.21 -0.09 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 -0.06 34 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.29 -0.54 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.04 -0.46 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.79 -0.52 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.55 -0.55 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.30 -0.46 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.81 -0.55 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.31 -0.55 30 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.82 -0.52 30 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.35 -0.49 31 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 4.88 -0.47 31 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.41 -0.45 30 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.98 -0.49 30 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.70 -0.32 35 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 3.23 -0.38 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.89 -0.38 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.60 -0.43 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.32 -0.39 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 2.07 -0.31 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.84 -0.29 33 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.63 -0.27 34 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 1.44 -0.25 34 0 39 0
29SEP26 18.50 C 1.20 1.20 1.20 1.27 -0.24 34 2 22 0
29SEP26 19.00 C 1.10 1.10 1.10 1.12 -0.22 34 10 70 +10
29SEP26 19.50 C 1.01 1.01 1.01 0.98 -0.20 34 10 6 -8
29SEP26 20.00 C 0.00 0.00 0.00 0.86 -0.19 34 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.69 -0.16 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.53 -0.14 35 0 0 0
29SEP26 23.00 C 0.55 0.55 0.44 0.40 -0.11 35 5 8 +5
29SEP26 24.00 C 0.00 0.00 0.00 0.30 -0.09 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.79 -0.52 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.55 -0.55 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.30 -0.46 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.82 -0.54 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.34 -0.52 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.88 -0.46 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.43 -0.41 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.01 -0.38 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.60 -0.39 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.23 -0.34 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.75 -0.42 30 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 3.43 -0.37 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 3.13 -0.35 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.85 -0.33 32 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.59 -0.32 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.35 -0.30 32 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 2.13 -0.28 32 0 56 0
30DEC26 17.50 C 0.00 0.00 0.00 1.92 -0.27 32 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 1.73 -0.26 32 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 1.56 -0.24 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.40 -0.23 33 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.26 -0.21 33 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 1.13 -0.20 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.94 -0.16 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.77 -0.15 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.59 -0.15 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.47 -0.12 33 0 0 0
TOTAL CALL 213 17,720 +6
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 0.00 121 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 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 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 63 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 329 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 175 0
26FEB26 15.00 P 0.04 0.04 0.04 0.01 0.00 33 4 278 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 98 0
26FEB26 16.00 P 0.09 0.09 0.08 0.07 +0.02 31 25 166 +6
26FEB26 16.50 P 0.11 0.11 0.11 0.16 +0.06 30 10 41 +10
26FEB26 17.00 P 0.26 0.39 0.25 0.33 +0.10 30 68 99 +68
26FEB26 17.50 P 0.67 0.67 0.67 0.60 +0.18 31 1 36 -1
26FEB26 18.00 P 0.00 0.00 0.00 0.96 +0.27 33 0 80 0
26FEB26 18.50 P 0.00 0.00 0.00 1.38 +0.34 35 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.85 +0.40 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.35 +0.44 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.86 +0.46 54 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.78 +0.42 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.78 +0.45 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.78 +0.30 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.93 +0.42 112 0 20 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 113 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 323 0
30MAR26 14.50 P 0.00 0.00 0.00 0.09 +0.03 36 0 620 0
30MAR26 15.00 P 0.15 0.17 0.15 0.15 +0.04 36 60 429 +19
30MAR26 15.50 P 0.00 0.00 0.00 0.24 +0.06 36 0 510 0
30MAR26 16.00 P 0.30 0.39 0.30 0.36 +0.08 35 3 118 0
30MAR26 16.50 P 0.45 0.45 0.45 0.54 +0.13 35 2 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.76 +0.17 35 0 33 0
30MAR26 17.50 P 1.05 1.05 1.05 1.03 +0.20 36 1 42 0
30MAR26 18.00 P 1.21 1.27 1.21 1.35 +0.24 37 45 75 +45
30MAR26 18.50 P 0.00 0.00 0.00 1.71 +0.29 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.10 +0.32 38 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.52 +0.35 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.97 +0.38 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.92 +0.43 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.89 +0.42 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.78 +0.30 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.93 +0.42 67 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.78 +0.46 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.78 +0.45 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 19 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 33 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 208 0
29APR26 14.00 P 0.13 0.13 0.13 0.11 +0.02 34 2 92 0
29APR26 14.50 P 0.20 0.20 0.20 0.17 +0.03 34 1 64 +1
29APR26 15.00 P 0.26 0.27 0.26 0.26 +0.05 34 17 437 +2
29APR26 15.50 P 0.00 0.00 0.00 0.38 +0.08 34 0 750 0
29APR26 16.00 P 0.00 0.00 0.00 0.53 +0.11 34 0 437 0
29APR26 16.50 P 0.71 0.71 0.71 0.71 +0.13 34 3 56 0
29APR26 17.00 P 0.00 0.00 0.00 0.95 +0.17 34 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 1.23 +0.21 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.54 +0.23 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.88 +0.25 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.25 +0.29 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.65 +0.32 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.97 +0.24 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.99 +0.40 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.94 +0.47 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.86 +0.38 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.93 +0.42 54 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.21 +0.04 33 0 2 0
28MAY26 14.50 P 0.00 0.00 0.00 0.30 +0.06 32 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.41 +0.07 32 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.57 +0.10 32 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.75 +0.13 32 0 23 0
28MAY26 16.50 P 0.00 0.00 0.00 0.97 +0.15 32 0 11 0
28MAY26 17.00 P 0.00 0.00 0.00 1.22 +0.18 31 0 80 0
28MAY26 17.50 P 1.52 1.52 1.52 1.50 +0.21 31 6 15 0
28MAY26 18.00 P 1.75 1.75 1.75 1.82 +0.25 31 8 23 +8
28MAY26 18.50 P 0.00 0.00 0.00 2.18 +0.29 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.51 +0.16 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.89 +0.26 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.38 +0.27 32 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.28 +0.38 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.06 +0.24 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.13 +0.49 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.09 +0.52 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 34 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 33 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 1,791 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 +0.03 33 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.31 +0.05 33 0 117 0
29JUN26 14.50 P 0.00 0.00 0.00 0.42 +0.07 33 0 65 0
29JUN26 15.00 P 0.54 0.54 0.54 0.56 +0.08 33 1 88 0
29JUN26 15.50 P 0.00 0.00 0.00 0.73 +0.10 33 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.93 +0.13 33 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 1.17 +0.17 33 0 572 0
29JUN26 17.00 P 0.00 0.00 0.00 1.44 +0.21 33 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 1.73 +0.23 33 0 55 0
29JUN26 18.00 P 0.00 0.00 0.00 2.06 +0.25 34 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 2.42 +0.26 34 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.82 +0.27 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.05 +0.14 31 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.63 +0.32 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.35 +0.21 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.39 +0.40 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.18 +0.23 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.13 +0.22 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 34 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 35 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 35 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 +0.02 35 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 +0.03 35 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.27 +0.03 35 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 +0.05 35 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.48 +0.05 35 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.61 +0.07 35 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.77 +0.10 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 0.95 +0.10 35 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 1.16 +0.13 35 0 84 0
29SEP26 16.00 P 0.00 0.00 0.00 1.38 +0.13 35 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 1.63 +0.15 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.91 +0.18 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.20 +0.19 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.52 +0.22 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 2.85 +0.23 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.11 +0.15 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.58 +0.27 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.85 +0.17 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.78 +0.32 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.64 +0.34 39 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.36 +0.19 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.27 +0.19 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 34 0 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 0.08 +0.01 34 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.02 33 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.03 34 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 +0.04 34 0 15 0
30DEC26 12.50 P 0.34 0.34 0.34 0.39 +0.05 34 1 53 +1
30DEC26 13.00 P 0.00 0.00 0.00 0.50 +0.05 34 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 +0.07 34 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.78 +0.08 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.95 +0.09 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.15 +0.12 34 0 41 0
30DEC26 15.50 P 1.36 1.36 1.36 1.36 +0.13 34 10 47 +10
30DEC26 16.00 P 0.00 0.00 0.00 1.59 +0.14 34 0 21 0
30DEC26 16.50 P 1.98 1.98 1.98 1.85 +0.16 34 1 29 +1
30DEC26 17.00 P 0.00 0.00 0.00 2.12 +0.18 34 0 49 0
30DEC26 17.50 P 0.00 0.00 0.00 2.41 +0.19 34 0 53 0
30DEC26 18.00 P 0.00 0.00 0.00 2.72 +0.21 34 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.06 +0.24 35 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.40 +0.24 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.66 +0.16 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.02 +0.16 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.79 +0.17 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.64 +0.20 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.46 +0.16 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.35 +0.17 33 0 0 0
TOTAL PUT 269 13,543 +170
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$ 61.10
26FEB26 40.00 C 0.00 0.00 0.00 21.62 +0.32 139 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.15 -0.17 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.15 -0.16 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.15 -0.16 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.15 -0.16 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.16 -0.15 52 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.16 -0.15 47 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.16 -0.15 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.16 -0.22 35 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.16 -0.15 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.16 -0.16 0 0 0 0
26FEB26 52.50 C 8.50 8.50 8.50 8.67 -0.26 28 2 39 0
26FEB26 55.00 C 6.10 6.10 5.97 6.13 -0.19 0 23 190 -3
26FEB26 57.50 C 3.60 3.60 3.60 3.64 -0.24 0 1 108 0
26FEB26 60.00 C 1.57 1.57 1.40 1.59 -0.12 17 34 98 -15
26FEB26 62.50 C 0.37 0.37 0.34 0.43 -0.05 18 6 125 +6
26FEB26 65.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 19 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.24 -0.15 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.10 -0.41 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.24 -0.16 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.62 +0.22 76 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.25 -0.16 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.15 -0.26 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.61 +0.20 65 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.15 -0.27 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.20 -0.22 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.20 -0.27 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.19 -0.24 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.19 -0.24 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.19 -0.25 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.19 -0.25 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 8.72 -0.24 0 0 271 0
30MAR26 55.00 C 0.00 0.00 0.00 6.31 -0.03 12 0 289 0
30MAR26 57.50 C 0.00 0.00 0.00 4.04 -0.12 15 0 127 0
30MAR26 60.00 C 0.00 0.00 0.00 2.26 -0.11 17 0 110 0
30MAR26 62.50 C 1.04 1.04 1.04 1.07 -0.07 17 1 204 +1
30MAR26 65.00 C 0.00 0.00 0.00 0.44 -0.04 18 0 89 0
30MAR26 67.50 C 0.00 0.00 0.00 0.14 -0.02 18 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 30 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 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 18.61 +0.10 47 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.33 -0.09 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.34 -0.18 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.20 -0.45 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.28 -0.26 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.26 -0.28 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.31 -0.24 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.26 -0.18 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.89 -0.22 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.50 -0.05 14 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.37 -0.11 15 0 117 0
29APR26 60.00 C 0.00 0.00 0.00 2.67 -0.12 16 0 116 0
29APR26 62.50 C 0.00 0.00 0.00 1.49 -0.06 17 0 18 0
29APR26 65.00 C 0.00 0.00 0.00 0.74 -0.06 17 0 47 0
29APR26 67.50 C 0.00 0.00 0.00 0.32 -0.03 17 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.77 +0.15 40 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.88 +0.23 40 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.37 -0.27 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.39 -0.26 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.37 -0.29 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.76 +0.08 27 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.06 -0.21 15 0 0 0
28MAY26 55.00 C 6.64 6.64 6.53 6.97 +0.18 20 20 70 +20
28MAY26 57.50 C 0.00 0.00 0.00 4.65 -0.16 16 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.02 -0.14 17 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 1.81 -0.11 17 0 0 0
28MAY26 65.00 C 1.14 1.14 1.14 1.02 -0.06 17 15 107 +9
28MAY26 67.50 C 0.00 0.00 0.00 0.53 -0.06 18 0 159 0
28MAY26 70.00 C 0.39 0.39 0.39 0.24 -0.04 18 15 135 +15
28MAY26 72.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 45 0
28MAY26 75.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.62 +0.22 46 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.36 -0.22 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.36 -0.23 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.61 +0.01 38 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.38 -0.04 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.77 +0.15 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.88 +0.23 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.48 -0.16 17 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.39 -0.26 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.39 -0.27 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.76 +0.08 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.06 -0.21 15 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 6.97 +0.18 19 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 4.65 -0.16 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.02 -0.20 16 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 1.81 -0.11 16 0 6 0
29JUN26 65.00 C 0.00 0.00 0.00 1.04 -0.04 17 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.53 -0.06 17 0 6 0
29JUN26 70.00 C 0.00 0.00 0.00 0.24 -0.04 17 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 21.62 +0.05 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.43 -0.15 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.44 -0.15 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.61 +0.01 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.38 -0.10 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 16.77 +0.15 33 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.88 +0.23 33 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 14.48 -0.16 16 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.49 -0.16 16 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.51 -0.15 16 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.76 +0.08 23 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.06 -0.21 13 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 6.97 -0.08 17 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 4.84 -0.31 15 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 3.33 -0.14 15 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.19 -0.12 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.40 -0.09 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.85 -0.07 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.52 -0.04 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 -0.04 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 -0.03 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 0.00 17 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 20.43 -0.15 21 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.44 -0.15 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.61 +0.01 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.38 -0.22 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.77 +0.15 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.88 +0.23 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.48 -0.16 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.49 -0.16 15 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.51 -0.15 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.76 +0.08 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.06 -0.21 12 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 6.97 -0.26 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.28 -0.11 15 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 3.72 -0.09 15 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 2.63 -0.07 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.81 -0.05 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.22 -0.04 15 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 0.80 -0.03 15 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.51 -0.02 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 -0.02 15 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.20 -0.01 15 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.01 15 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 -0.01 15 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
TOTAL CALL 117 3,148 +33
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 186 0
26FEB26 57.50 P 0.00 0.00 0.00 0.05 0.00 18 0 361 0
26FEB26 60.00 P 0.37 0.44 0.37 0.46 +0.02 18 20 215 +15
26FEB26 62.50 P 1.78 1.84 1.78 1.78 +0.05 18 8 118 +4
26FEB26 65.00 P 4.03 4.03 4.03 4.02 +0.13 24 4 0 -4
26FEB26 67.50 P 0.00 0.00 0.00 6.53 +0.28 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.02 +0.01 42 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.51 -0.08 50 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.02 -0.14 59 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.54 -0.20 68 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.90 -0.12 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.54 -0.27 81 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.03 -0.43 87 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 180 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 0.00 18 0 167 0
30MAR26 57.50 P 0.32 0.32 0.32 0.33 +0.01 17 23 100 0
30MAR26 60.00 P 1.03 1.03 1.03 0.99 -0.02 17 2 105 +2
30MAR26 62.50 P 0.00 0.00 0.00 2.33 +0.04 18 0 40 0
30MAR26 65.00 P 0.00 0.00 0.00 4.24 +0.08 19 0 45 0
30MAR26 67.50 P 0.00 0.00 0.00 6.56 +0.09 22 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.02 +0.01 27 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.53 -0.06 32 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.02 -0.14 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.54 -0.20 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.05 -0.01 47 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.54 -0.27 51 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.11 -0.35 57 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 0.00 17 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.17 -0.01 17 0 124 0
29APR26 57.50 P 0.51 0.51 0.51 0.53 +0.02 17 2 119 0
29APR26 60.00 P 0.00 0.00 0.00 1.29 -0.02 17 0 132 0
29APR26 62.50 P 0.00 0.00 0.00 2.59 +0.03 17 0 16 0
29APR26 65.00 P 0.00 0.00 0.00 4.44 +0.09 18 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.64 +0.10 20 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.03 +0.02 22 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.58 -0.01 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.10 -0.06 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.60 -0.14 36 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.05 -0.05 38 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.66 -0.15 45 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.11 -0.35 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.24 0.00 17 0 2 0
28MAY26 55.00 P 0.00 0.00 0.00 0.62 -0.01 17 0 0 0
28MAY26 57.50 P 1.33 1.33 1.33 1.34 +0.01 17 2 56 0
28MAY26 60.00 P 2.44 2.44 2.44 2.48 -0.02 17 1 4 +1
28MAY26 62.50 P 4.15 4.15 4.15 4.18 +0.03 18 15 45 +15
28MAY26 65.00 P 0.00 0.00 0.00 6.14 +0.13 19 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 8.39 +0.10 21 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.16 -0.49 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.52 -0.60 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.47 -0.16 24 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.36 -0.81 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.82 -0.59 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.02 -0.25 36 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.33 -0.44 32 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 0.00 17 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 0.00 17 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.31 -0.01 16 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 0.74 0.00 16 0 6 0
29JUN26 57.50 P 1.49 1.49 1.49 1.50 -0.04 16 2 16 +1
29JUN26 60.00 P 0.00 0.00 0.00 2.71 -0.02 17 0 45 0
29JUN26 62.50 P 0.00 0.00 0.00 4.35 +0.05 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.29 +0.09 18 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.47 +0.11 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.74 +0.04 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.19 +0.04 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.60 -0.05 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.01 -0.17 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.47 -0.25 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.02 -0.25 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.40 -0.37 31 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 0.02 -0.01 16 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 0.00 17 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 0.00 16 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 0.00 16 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.13 0.00 16 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.19 +0.01 16 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.26 -0.01 16 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.58 -0.01 16 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.17 -0.01 16 0 23 0
29SEP26 57.50 P 2.06 2.06 2.06 2.03 0.00 16 2 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.24 +0.02 17 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.78 +0.06 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.62 +0.07 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.70 +0.10 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.97 +0.11 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.33 +0.10 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.75 +0.06 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.20 +0.02 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.62 -0.10 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.02 -0.25 26 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.40 -0.42 26 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 0.00 16 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.10 0.00 15 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.14 +0.01 15 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.19 -0.01 15 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.27 0.00 15 0 41 0
30DEC26 50.00 P 0.00 0.00 0.00 0.37 +0.01 15 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 0.73 -0.01 15 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 1.34 -0.02 15 0 5 0
30DEC26 57.50 P 2.23 2.23 2.23 2.28 +0.06 16 2 4 +1
30DEC26 60.00 P 0.00 0.00 0.00 3.48 +0.07 16 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.83 -0.06 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.77 +0.11 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.81 +0.12 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.04 +0.14 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.40 +0.15 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.78 +0.08 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.20 +0.02 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.62 -0.11 23 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.06 -0.21 24 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 25.50 -0.32 25 0 0 0
TOTAL PUT 83 3,979 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 27.14
26FEB26 17.50 C 0.00 0.00 0.00 9.65 -0.06 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.14 -0.07 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.65 -0.05 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.14 -0.02 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.64 -0.02 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.14 -0.01 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.15 +0.02 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.15 +0.20 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.16 +0.09 0 0 4 0
26FEB26 24.00 C 0.00 0.00 0.00 3.16 +0.11 0 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 2.26 +0.24 31 0 59 0
26FEB26 26.00 C 1.33 1.33 1.33 1.29 +0.11 22 1 215 0
26FEB26 27.00 C 0.49 0.62 0.49 0.60 +0.05 22 30 269 -15
26FEB26 28.00 C 0.00 0.00 0.00 0.21 +0.01 22 0 216 0
26FEB26 29.00 C 0.05 0.07 0.05 0.06 0.00 23 5 279 +5
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 25 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 56 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.67 -0.03 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 11.18 +0.20 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.69 +0.21 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 10.18 +0.24 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.90 +0.15 82 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.30 +0.09 66 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.69 -0.05 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.19 +0.03 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.70 +0.04 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.21 +0.06 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.22 +0.09 26 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.24 +0.23 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.29 +0.22 29 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 3.45 +0.20 32 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 2.51 +0.14 27 0 39 0
30MAR26 26.00 C 0.00 0.00 0.00 1.77 +0.09 27 0 57 0
30MAR26 27.00 C 1.29 1.29 1.29 1.18 +0.09 27 15 126 +15
30MAR26 28.00 C 0.72 0.72 0.72 0.73 +0.06 26 2 86 0
30MAR26 29.00 C 0.44 0.48 0.44 0.43 +0.05 26 12 700 -12
30MAR26 30.00 C 0.00 0.00 0.00 0.24 +0.02 27 0 1,126 0
30MAR26 31.00 C 0.15 0.15 0.13 0.12 +0.01 26 35 74 +26
30MAR26 32.00 C 0.00 0.00 0.00 0.06 0.00 26 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 0.00 27 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 28 0 92 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.90 +0.09 61 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.30 +0.09 47 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.74 0.00 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.26 +0.10 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.77 +0.11 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.29 +0.14 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.31 +0.18 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.24 -0.01 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.47 +0.23 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.58 +0.08 28 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 2.72 +0.05 26 0 123 0
29APR26 26.00 C 0.00 0.00 0.00 2.11 +0.11 27 0 200 0
29APR26 27.00 C 1.64 1.64 1.57 1.54 +0.04 27 21 86 +21
29APR26 28.00 C 1.19 1.19 1.19 1.07 +0.02 27 1 18 +1
29APR26 29.00 C 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.48 +0.01 27 0 309 0
29APR26 31.00 C 0.31 0.31 0.29 0.31 +0.01 27 294 598 +294
29APR26 32.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 17 0
29APR26 33.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 18 0
29APR26 34.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.74 0.00 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.34 +0.14 34 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.83 0.00 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.35 +0.17 30 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.56 +0.20 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.48 +0.23 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.61 +0.09 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.78 +0.08 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.05 +0.13 28 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 2.38 +0.10 28 0 100 0
28MAY26 27.00 C 1.77 1.77 1.77 1.80 +0.03 27 8 17 +2
28MAY26 28.00 C 0.00 0.00 0.00 1.35 +0.03 27 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.98 +0.01 27 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 0.70 -0.01 27 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.23 -0.01 27 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 28 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 10.76 -0.11 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.30 -0.08 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.90 +0.02 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.30 -0.09 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.76 -0.12 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.39 +0.19 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.88 +0.01 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.42 +0.24 31 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.56 +0.16 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.66 +0.33 32 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.75 +0.18 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.91 +0.17 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.15 +0.14 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.48 +0.12 27 0 260 0
29JUN26 27.00 C 0.00 0.00 0.00 1.92 +0.10 26 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 1.45 +0.08 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.07 +0.06 26 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.77 +0.05 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.55 +0.04 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 +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 9.90 -0.01 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.45 +0.04 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.89 +0.01 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.39 -0.03 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.92 -0.01 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.50 +0.05 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.60 +0.07 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.75 +0.08 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.92 +0.06 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.21 +0.08 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.56 +0.09 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.97 +0.08 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 2.49 +0.10 30 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 2.04 +0.07 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.66 +0.05 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.35 +0.05 29 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 1.09 +0.04 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.87 +0.02 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.69 +0.02 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.34 +0.01 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.99 +0.08 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.51 +0.10 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.03 +0.15 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.62 +0.20 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.17 +0.24 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.70 +0.15 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.83 +0.29 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.01 +0.27 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.20 +0.23 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.56 +0.24 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.95 +0.18 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.36 +0.16 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.86 +0.07 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.44 +0.03 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.09 +0.04 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.78 +0.04 29 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 1.53 +0.04 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.30 +0.04 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.09 +0.03 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.91 +0.02 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.76 +0.03 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.64 +0.04 29 0 2 0
TOTAL CALL 424 6,212 +337
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 68 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 158 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 196 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 188 0
26FEB26 26.00 P 0.00 0.00 0.00 0.13 -0.08 23 0 98 0
26FEB26 27.00 P 0.37 0.44 0.37 0.46 -0.13 23 16 115 +15
26FEB26 28.00 P 0.00 0.00 0.00 1.08 -0.16 24 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 1.94 -0.20 27 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.90 -0.18 32 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.89 -0.19 38 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.89 -0.19 45 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.89 -0.19 52 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.90 -0.18 61 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.88 -0.20 62 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.89 -0.19 71 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 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 1 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 4 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 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 29 0 118 0
30MAR26 23.00 P 0.08 0.08 0.08 0.05 -0.01 28 2 1,338 0
30MAR26 24.00 P 0.15 0.15 0.15 0.13 -0.02 27 4 216 -4
30MAR26 25.00 P 0.32 0.33 0.28 0.28 -0.05 27 34 137 +26
30MAR26 26.00 P 0.00 0.00 0.00 0.56 -0.06 27 0 168 0
30MAR26 27.00 P 0.97 0.97 0.97 0.97 -0.08 27 3 65 0
30MAR26 28.00 P 0.00 0.00 0.00 1.52 -0.13 27 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 2.21 -0.17 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.04 -0.17 27 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 3.92 -0.21 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.90 -0.28 30 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.89 -0.37 33 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.90 -0.18 38 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.89 -0.19 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.89 -0.19 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.89 -0.22 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 53 0
29APR26 23.00 P 0.00 0.00 0.00 0.14 -0.04 27 0 65 0
29APR26 24.00 P 0.00 0.00 0.00 0.28 -0.06 28 0 39 0
29APR26 25.00 P 0.00 0.00 0.00 0.51 -0.07 28 0 173 0
29APR26 26.00 P 0.00 0.00 0.00 0.84 -0.08 28 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 1.26 -0.11 28 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 1.75 -0.19 26 0 41 0
29APR26 29.00 P 2.43 2.43 2.43 2.44 -0.25 27 15 30 +15
29APR26 30.00 P 0.00 0.00 0.00 3.19 -0.13 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.04 -0.22 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.96 -0.22 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.93 -0.33 30 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.90 -0.24 32 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.93 -0.15 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.89 -0.19 37 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.24 -0.05 28 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.42 -0.07 28 0 8 0
28MAY26 25.00 P 0.00 0.00 0.00 0.69 -0.07 28 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 1.04 -0.08 28 0 106 0
28MAY26 27.00 P 0.00 0.00 0.00 1.47 -0.10 27 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 2.01 -0.13 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.66 -0.09 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.38 -0.09 27 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.05 -0.21 24 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.05 -0.23 28 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.97 -0.29 29 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.94 -0.20 30 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.93 -0.15 33 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.89 -0.23 33 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 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 -0.04 26 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.65 -0.06 25 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.97 -0.09 25 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 1.39 -0.11 25 0 295 0
29JUN26 27.00 P 0.00 0.00 0.00 1.89 -0.14 25 0 250 0
29JUN26 28.00 P 2.46 2.46 2.32 2.49 -0.16 24 45 75 +30
29JUN26 29.00 P 0.00 0.00 0.00 3.17 -0.17 24 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 3.91 -0.18 23 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 4.70 -0.20 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.54 -0.20 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.42 -0.20 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.32 -0.20 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.24 -0.47 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.17 -0.50 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.11 -0.53 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.03 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 -0.04 29 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 -0.04 29 0 5 0
29SEP26 22.00 P 0.60 0.60 0.60 0.62 -0.06 28 3 56 0
29SEP26 23.00 P 0.87 0.87 0.87 0.88 -0.08 28 2 48 +2
29SEP26 24.00 P 0.00 0.00 0.00 1.20 -0.10 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.59 -0.11 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.05 -0.11 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 2.57 -0.13 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 3.15 -0.15 28 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 3.86 -0.09 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.57 -0.07 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.31 -0.08 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.17 0.00 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.93 -0.05 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.70 -0.12 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.67 -0.04 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.52 -0.17 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.41 -0.23 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 1 0
30DEC26 18.00 P 0.23 0.23 0.23 0.20 -0.03 29 1 6 +1
30DEC26 18.50 P 0.00 0.00 0.00 0.25 -0.03 29 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 -0.04 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 -0.03 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.47 -0.05 29 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.67 -0.05 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 0.92 -0.06 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.22 -0.10 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.56 -0.09 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.98 -0.11 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.46 -0.12 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.01 -0.10 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.60 -0.12 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.25 -0.11 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.93 -0.21 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.60 -0.31 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.42 -0.25 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.15 -0.21 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.02 -0.14 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.86 -0.30 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.74 -0.34 27 0 0 0
TOTAL PUT 125 5,589 +85
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$ 417.20
13FEB26 295.00 C 0.00 0.00 0.00 122.29 -1.40 131 0 0 0
13FEB26 300.00 C 0.00 0.00 0.00 117.29 -1.40 124 0 0 0
13FEB26 310.00 C 0.00 0.00 0.00 107.30 -1.40 116 0 0 0
13FEB26 320.00 C 0.00 0.00 0.00 97.32 -1.38 110 0 0 0
13FEB26 330.00 C 0.00 0.00 0.00 87.33 -1.37 100 0 0 0
13FEB26 340.00 C 0.00 0.00 0.00 77.62 -2.57 113 0 0 0
13FEB26 350.00 C 0.00 0.00 0.00 67.58 -1.13 97 0 0 0
13FEB26 360.00 C 0.00 0.00 0.00 57.68 -1.04 88 0 0 0
13FEB26 370.00 C 0.00 0.00 0.00 48.94 +0.21 102 0 0 0
13FEB26 380.00 C 0.00 0.00 0.00 38.78 +0.01 82 0 0 0
13FEB26 390.00 C 0.00 0.00 0.00 27.79 -1.12 49 0 286 0
13FEB26 400.00 C 17.56 18.49 17.56 18.02 -0.80 37 120 474 +60
13FEB26 410.00 C 13.01 13.20 8.49 9.32 -1.05 32 92 292 +30
13FEB26 420.00 C 5.00 6.10 2.79 2.84 -1.23 26 695 2,851 +293
13FEB26 430.00 C 1.43 1.90 0.69 0.79 -0.67 30 397 1,924 +191
13FEB26 440.00 C 0.58 0.58 0.22 0.25 -0.28 34 160 1,529 +10
13FEB26 450.00 C 0.00 0.00 0.00 0.09 -0.13 38 0 459 0
13FEB26 460.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 105 0
13FEB26 470.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 118 0
13FEB26 480.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 5 0
13FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
13FEB26 500.00 C 0.01 0.01 0.01 0.01 0.00 66 17 17 +17
13FEB26 510.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
13FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
13FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
13FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
20FEB26 295.00 C 0.00 0.00 0.00 122.43 -1.42 58 0 0 0
20FEB26 300.00 C 0.00 0.00 0.00 117.43 -1.43 0 0 0 0
20FEB26 310.00 C 0.00 0.00 0.00 107.44 -1.42 0 0 0 0
20FEB26 320.00 C 0.00 0.00 0.00 97.59 -1.11 69 0 0 0
20FEB26 330.00 C 0.00 0.00 0.00 87.61 -1.27 62 0 0 0
20FEB26 340.00 C 0.00 0.00 0.00 77.62 -2.57 55 0 0 0
20FEB26 350.00 C 0.00 0.00 0.00 67.58 -1.33 46 0 0 0
20FEB26 360.00 C 0.00 0.00 0.00 57.68 -1.43 43 0 0 0
20FEB26 370.00 C 0.00 0.00 0.00 48.94 -0.06 54 0 0 0
20FEB26 380.00 C 0.00 0.00 0.00 38.78 -0.91 43 0 0 0
20FEB26 390.00 C 0.00 0.00 0.00 27.79 -1.70 24 0 0 0
20FEB26 400.00 C 18.73 18.73 18.73 18.60 -1.12 23 27 91 0
20FEB26 410.00 C 13.93 13.93 13.93 10.26 -1.54 21 30 207 +7
20FEB26 420.00 C 7.12 7.12 4.20 4.56 -1.05 20 312 351 +261
20FEB26 430.00 C 2.63 2.98 1.75 1.73 -1.01 21 300 221 +123
20FEB26 440.00 C 1.22 1.22 0.73 0.69 -0.63 23 19 83 -8
20FEB26 450.00 C 0.00 0.00 0.00 0.26 -0.39 25 0 115 0
20FEB26 460.00 C 0.00 0.00 0.00 0.10 -0.23 26 0 20 0
20FEB26 470.00 C 0.00 0.00 0.00 0.04 -0.15 28 0 0 0
20FEB26 480.00 C 0.00 0.00 0.00 0.02 -0.09 30 0 0 0
20FEB26 490.00 C 0.00 0.00 0.00 0.01 -0.06 32 0 0 0
20FEB26 500.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
20FEB26 510.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
20FEB26 520.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
20FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
20FEB26 540.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
26FEB26 290.00 C 0.00 0.00 0.00 127.56 -1.42 45 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 122.57 -1.42 49 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 117.77 -2.35 69 0 125 0
26FEB26 310.00 C 0.00 0.00 0.00 107.74 -1.27 61 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 97.60 -1.43 38 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 87.61 -1.44 31 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 77.85 -3.60 46 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 69.67 +0.53 62 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 57.68 -3.34 27 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 48.94 -1.99 41 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 38.78 -0.91 33 0 40 0
26FEB26 390.00 C 0.00 0.00 0.00 28.51 -1.16 24 0 102 0
26FEB26 400.00 C 24.88 24.88 19.99 19.37 -2.59 21 7 616 -6
26FEB26 410.00 C 15.99 15.99 13.00 12.43 -1.89 23 5 1,987 0
26FEB26 420.00 C 8.66 9.92 6.72 7.01 -0.94 23 1,336 5,044 +1,195
26FEB26 430.00 C 4.70 5.60 3.55 3.76 -0.84 24 724 3,009 -65
26FEB26 440.00 C 2.60 3.00 1.90 1.98 -0.62 25 237 5,837 +40
26FEB26 450.00 C 1.65 1.65 1.05 1.01 -0.47 26 248 12,118 -215
26FEB26 460.00 C 0.93 0.96 0.63 0.51 -0.35 27 35 4,816 -2
26FEB26 470.00 C 0.60 0.60 0.47 0.26 -0.22 28 53 3,125 +47
26FEB26 480.00 C 0.44 0.45 0.36 0.14 -0.14 30 46 2,304 -5
26FEB26 490.00 C 0.29 0.29 0.29 0.08 -0.08 31 3 1,938 -3
26FEB26 500.00 C 0.00 0.00 0.00 0.04 -0.06 32 0 1,953 0
26FEB26 510.00 C 0.20 0.20 0.20 0.03 -0.03 34 52 1,109 +18
26FEB26 520.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 973 0
26FEB26 530.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 2,775 0
26FEB26 540.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 41 0 260 0
26FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 44 0 768 0
30MAR26 215.00 C 0.00 0.00 0.00 202.91 -1.20 86 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 197.71 -3.03 59 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 192.93 -1.21 81 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 187.94 -2.40 78 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 182.74 -1.42 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 177.96 -1.21 73 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 172.97 -3.46 71 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 168.98 -2.30 87 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 163.00 -1.21 66 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 157.80 -2.98 41 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 152.81 -1.42 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 148.00 -3.03 58 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 143.15 -1.20 60 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 139.52 -1.60 74 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 133.15 -0.56 55 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 128.15 -0.83 52 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 123.23 -3.09 51 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 121.43 +0.28 74 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 108.21 -0.80 44 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 98.30 -0.73 41 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 87.97 -1.08 25 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 78.58 -2.87 36 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 69.67 +0.53 39 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 58.92 -2.10 30 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 49.39 -1.54 28 0 668 0
30MAR26 380.00 C 0.00 0.00 0.00 38.78 -2.59 20 0 911 0
30MAR26 390.00 C 32.23 32.23 32.23 31.22 -1.00 24 1 1,546 -1
30MAR26 400.00 C 0.00 0.00 0.00 24.36 -1.02 25 0 3,041 0
30MAR26 410.00 C 18.84 18.84 17.42 18.08 -0.30 25 81 2,039 -20
30MAR26 420.00 C 15.50 15.50 12.67 12.67 -0.66 25 28 4,922 +9
30MAR26 430.00 C 10.64 11.15 9.08 9.06 -0.54 25 45 4,242 -1
30MAR26 440.00 C 7.42 8.00 6.30 6.45 -0.64 26 193 2,335 +89
30MAR26 450.00 C 5.79 5.80 4.46 4.66 -0.58 27 129 5,543 +57
30MAR26 460.00 C 3.82 4.28 3.40 3.38 -0.51 28 295 6,378 -51
30MAR26 470.00 C 2.94 2.94 2.51 2.50 -0.43 29 25 4,020 +22
30MAR26 480.00 C 2.31 2.31 1.88 1.90 -0.35 30 138 3,071 -20
30MAR26 490.00 C 1.48 1.48 1.48 1.42 -0.31 30 2 2,499 -2
30MAR26 500.00 C 1.40 1.40 1.15 1.08 -0.32 31 13 9,327 +2
30MAR26 510.00 C 0.00 0.00 0.00 0.80 -0.33 32 0 2,168 0
30MAR26 520.00 C 0.00 0.00 0.00 0.62 -0.27 33 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.48 -0.25 34 0 10,533 0
30MAR26 540.00 C 0.00 0.00 0.00 0.38 -0.19 35 0 1,821 0
30MAR26 550.00 C 0.64 0.64 0.64 0.30 -0.20 36 1 543 -1
30MAR26 560.00 C 0.00 0.00 0.00 0.24 -0.17 36 0 1,204 0
30MAR26 570.00 C 0.00 0.00 0.00 0.19 -0.16 37 0 344 0
30MAR26 580.00 C 0.00 0.00 0.00 0.16 -0.15 38 0 2,680 0
29APR26 295.00 C 0.00 0.00 0.00 123.23 -3.09 44 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 121.43 +0.28 61 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 108.21 -1.63 38 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 98.30 -0.73 35 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 88.02 -1.41 26 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 78.74 -2.71 31 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 70.51 +0.72 35 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 59.55 -1.47 28 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 49.39 -1.54 23 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 42.64 +0.76 27 0 101 0
29APR26 390.00 C 38.00 38.00 38.00 34.22 -1.84 25 1 367 -1
29APR26 400.00 C 27.23 27.23 26.52 27.12 -0.43 25 158 420 +108
29APR26 410.00 C 0.00 0.00 0.00 21.31 -0.68 25 0 665 0
29APR26 420.00 C 16.74 16.74 16.74 16.74 -0.85 25 1 938 -1
29APR26 430.00 C 13.75 13.75 13.75 13.12 -0.75 25 3 1,172 -3
29APR26 440.00 C 11.45 11.45 10.18 10.36 -0.60 26 77 990 +17
29APR26 450.00 C 9.25 9.40 8.00 8.19 -0.63 27 108 775 +38
29APR26 460.00 C 7.63 7.63 6.51 6.39 -0.69 27 209 432 +11
29APR26 470.00 C 0.00 0.00 0.00 4.94 -0.86 28 0 1,716 0
29APR26 480.00 C 4.92 4.92 4.29 3.84 -0.92 28 3 1,650 0
29APR26 490.00 C 4.08 4.08 4.08 3.03 -0.85 29 30 1,125 +30
29APR26 500.00 C 0.00 0.00 0.00 2.35 -0.91 29 0 10,247 0
29APR26 510.00 C 0.00 0.00 0.00 1.85 -0.85 30 0 1,243 0
29APR26 520.00 C 2.22 2.22 2.22 1.46 -0.84 30 5 4,170 0
29APR26 530.00 C 2.06 2.06 2.06 1.15 -0.85 31 1 947 +1
29APR26 540.00 C 1.71 1.71 1.71 0.93 -0.79 31 30 285 0
29APR26 550.00 C 0.00 0.00 0.00 0.74 -0.76 32 0 182 0
29APR26 560.00 C 1.32 1.32 1.16 0.60 -0.68 32 32 215 +30
29APR26 570.00 C 1.17 1.17 1.17 0.49 -0.65 33 30 301 +30
29APR26 580.00 C 0.89 0.93 0.89 0.39 -0.62 33 9 662 +9
28MAY26 295.00 C 0.00 0.00 0.00 123.23 -3.09 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 121.43 +0.28 52 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 108.21 -1.63 33 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 98.30 -1.10 31 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 88.10 -1.44 25 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 80.30 -1.15 33 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 70.51 +0.72 30 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 60.52 -2.72 26 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 51.94 -2.59 26 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 44.50 -0.26 26 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 36.88 0.00 25 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 30.60 -0.36 25 0 60 0
28MAY26 410.00 C 0.00 0.00 0.00 25.14 -0.56 25 0 150 0
28MAY26 420.00 C 20.70 20.70 20.70 20.62 -0.42 25 5 576 +5
28MAY26 430.00 C 17.75 17.75 16.50 16.96 -0.47 26 60 180 +30
28MAY26 440.00 C 0.00 0.00 0.00 14.00 -0.52 26 1 173 +1
28MAY26 450.00 C 11.33 11.33 11.33 11.61 -0.67 27 21 409 +1
28MAY26 460.00 C 9.65 9.65 9.65 9.69 -1.10 27 97 499 +97
28MAY26 470.00 C 0.00 0.00 0.00 8.15 -0.70 28 0 743 0
28MAY26 480.00 C 7.74 7.74 7.74 6.85 -0.83 29 2 150 0
28MAY26 490.00 C 6.62 6.62 6.18 5.83 -0.73 30 33 872 -27
28MAY26 500.00 C 0.00 0.00 0.00 4.96 -0.82 30 0 354 0
28MAY26 510.00 C 4.37 4.37 4.15 4.27 -0.74 31 460 3,088 +460
28MAY26 520.00 C 0.00 0.00 0.00 3.63 -0.82 32 0 210 0
28MAY26 530.00 C 0.00 0.00 0.00 3.19 -0.89 32 0 65 0
28MAY26 540.00 C 0.00 0.00 0.00 2.78 -0.69 33 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 2.42 -0.85 34 0 42 0
28MAY26 560.00 C 0.00 0.00 0.00 2.14 -0.83 34 0 124 0
28MAY26 570.00 C 0.00 0.00 0.00 1.85 -0.83 35 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 1.63 -0.81 35 0 1 0
28MAY26 590.00 C 0.00 0.00 0.00 1.44 -0.83 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 1.32 -0.79 37 0 28 0
29JUN26 220.00 C 0.00 0.00 0.00 197.71 -3.03 47 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 192.93 -1.21 55 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 187.94 -2.40 53 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 182.74 -1.42 42 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 177.96 -4.51 49 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 172.97 -3.46 48 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 168.98 -2.30 55 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 163.00 -4.45 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 157.80 -2.98 35 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 152.81 -4.69 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 148.00 -3.03 39 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 143.15 -1.20 40 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 139.52 -1.60 46 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 133.15 -1.13 36 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 128.15 -0.83 35 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 123.23 -3.09 34 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 121.43 +0.28 45 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 108.21 -1.63 29 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 98.30 -4.23 27 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 89.55 -0.32 30 0 63 0
29JUN26 340.00 C 0.00 0.00 0.00 81.54 +0.09 31 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 72.38 +2.59 30 0 48 0
29JUN26 360.00 C 0.00 0.00 0.00 63.78 +0.54 28 0 41 0
29JUN26 370.00 C 0.00 0.00 0.00 52.53 -2.00 23 0 98 0
29JUN26 380.00 C 0.00 0.00 0.00 47.29 -0.23 26 0 216 0
29JUN26 390.00 C 0.00 0.00 0.00 41.61 +0.19 27 0 508 0
29JUN26 400.00 C 0.00 0.00 0.00 34.31 -0.66 25 0 356 0
29JUN26 410.00 C 0.00 0.00 0.00 29.18 -0.63 25 0 248 0
29JUN26 420.00 C 0.00 0.00 0.00 24.64 -0.65 26 0 1,864 0
29JUN26 430.00 C 0.00 0.00 0.00 20.85 -0.49 26 0 846 0
29JUN26 440.00 C 17.60 17.60 17.60 17.61 -0.56 26 5 708 +5
29JUN26 450.00 C 15.52 15.52 14.68 15.16 -0.36 27 12 1,124 0
29JUN26 460.00 C 12.80 12.80 12.48 13.10 -0.29 28 2 3,371 0
29JUN26 470.00 C 0.00 0.00 0.00 11.46 -0.59 28 0 1,714 0
29JUN26 480.00 C 9.72 9.72 9.72 9.98 -0.09 29 4 2,498 +3
29JUN26 490.00 C 0.00 0.00 0.00 8.83 -0.12 30 0 3,712 0
29JUN26 500.00 C 7.40 7.40 7.40 7.70 +0.31 31 3 1,921 0
29JUN26 510.00 C 0.00 0.00 0.00 6.93 +0.03 31 0 561 0
29JUN26 520.00 C 6.00 6.00 6.00 6.17 +0.34 32 10 1,273 -10
29JUN26 530.00 C 0.00 0.00 0.00 5.50 +0.32 33 0 3,269 0
29JUN26 540.00 C 0.00 0.00 0.00 5.02 +0.41 33 0 1,257 0
29JUN26 550.00 C 0.00 0.00 0.00 4.54 +0.50 34 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 4.07 +0.43 35 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 3.78 +0.49 36 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 3.50 +0.57 36 0 403 0
29JUN26 590.00 C 0.00 0.00 0.00 3.33 +0.69 37 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 3.05 +0.62 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 129.87 -0.65 32 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 125.14 -1.18 31 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 121.43 +0.28 33 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 112.32 +0.46 31 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 102.35 -0.24 29 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 93.62 -0.80 28 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 86.53 +2.87 29 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 79.88 +3.74 30 0 109 0
29SEP26 360.00 C 0.00 0.00 0.00 69.25 -0.73 26 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 64.23 +1.87 28 0 17 0
29SEP26 380.00 C 0.00 0.00 0.00 55.96 -2.40 26 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 52.15 +1.96 28 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 43.66 -1.09 26 0 338 0
29SEP26 410.00 C 0.00 0.00 0.00 38.51 -1.20 26 0 1,437 0
29SEP26 420.00 C 0.00 0.00 0.00 33.98 -1.21 26 0 1,602 0
29SEP26 430.00 C 0.00 0.00 0.00 30.11 -0.80 26 0 333 0
29SEP26 440.00 C 0.00 0.00 0.00 26.98 -0.97 27 0 1,429 0
29SEP26 450.00 C 0.00 0.00 0.00 23.87 -1.25 27 0 851 0
29SEP26 460.00 C 0.00 0.00 0.00 21.42 -1.37 27 0 208 0
29SEP26 470.00 C 0.00 0.00 0.00 18.99 -1.66 28 0 1,483 0
29SEP26 480.00 C 0.00 0.00 0.00 17.02 -1.69 28 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 15.19 -1.96 28 0 143 0
29SEP26 500.00 C 0.00 0.00 0.00 13.52 -2.09 29 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 12.20 -2.11 29 0 421 0
29SEP26 520.00 C 11.44 11.44 11.44 10.88 -2.36 30 30 424 0
29SEP26 530.00 C 0.00 0.00 0.00 9.77 -2.79 30 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 8.85 -2.67 30 0 222 0
29SEP26 550.00 C 0.00 0.00 0.00 7.94 -2.86 31 0 255 0
29SEP26 560.00 C 0.00 0.00 0.00 7.14 -2.95 31 0 198 0
29SEP26 570.00 C 6.97 6.97 6.97 6.53 -2.87 31 90 469 +90
29SEP26 580.00 C 0.00 0.00 0.00 5.93 -2.78 32 0 296 0
29SEP26 590.00 C 0.00 0.00 0.00 5.50 -2.75 32 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 5.03 -2.80 32 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 131.78 +1.26 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 127.41 +0.81 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 123.03 +1.88 27 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 114.63 +2.27 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 107.50 +3.18 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 98.53 +1.83 27 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 88.27 -1.02 24 0 45 0
30DEC26 350.00 C 0.00 0.00 0.00 81.20 -1.02 25 0 50 0
30DEC26 360.00 C 0.00 0.00 0.00 74.64 -3.24 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 68.21 -3.28 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 62.43 -0.81 26 0 26 0
30DEC26 390.00 C 0.00 0.00 0.00 56.71 -4.36 26 0 1 0
30DEC26 400.00 C 0.00 0.00 0.00 51.67 -0.70 26 0 1,114 0
30DEC26 410.00 C 45.16 45.16 45.16 46.69 -0.69 26 30 2,150 +30
30DEC26 420.00 C 0.00 0.00 0.00 42.34 -0.58 26 0 1,937 0
30DEC26 430.00 C 39.89 39.89 37.20 38.12 -0.57 26 5 443 +5
30DEC26 440.00 C 0.00 0.00 0.00 34.83 -0.56 27 0 648 0
30DEC26 450.00 C 0.00 0.00 0.00 31.82 -0.65 27 0 619 0
30DEC26 460.00 C 0.00 0.00 0.00 28.94 -0.64 28 0 65 0
30DEC26 470.00 C 0.00 0.00 0.00 26.62 -0.71 28 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 24.31 -0.81 28 0 122 0
30DEC26 490.00 C 0.00 0.00 0.00 22.24 -0.75 29 0 81 0
30DEC26 500.00 C 20.05 20.05 19.15 20.52 -0.84 29 4 533 +3
30DEC26 510.00 C 0.00 0.00 0.00 18.81 -0.93 29 0 74 0
30DEC26 520.00 C 17.50 17.50 16.80 17.22 -0.91 30 2 281 +2
30DEC26 530.00 C 0.00 0.00 0.00 16.00 -0.91 30 0 103 0
30DEC26 540.00 C 0.00 0.00 0.00 14.79 -1.48 30 0 30 0
30DEC26 550.00 C 0.00 0.00 0.00 13.58 -1.08 31 0 18 0
30DEC26 560.00 C 11.57 11.57 11.57 12.60 -0.95 31 1 37 +1
TOTAL CALL 7,440 217,844 +3,036
13FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
13FEB26 300.00 P 0.00 0.00 0.00 0.02 +0.01 125 0 0 0
13FEB26 310.00 P 0.00 0.00 0.00 0.03 +0.02 118 0 0 0
13FEB26 320.00 P 0.00 0.00 0.00 0.04 +0.03 109 0 0 0
13FEB26 330.00 P 0.00 0.00 0.00 0.06 +0.05 102 0 0 0
13FEB26 340.00 P 0.00 0.00 0.00 0.08 +0.07 93 0 0 0
13FEB26 350.00 P 0.00 0.00 0.00 0.11 +0.10 84 0 400 0
13FEB26 360.00 P 0.00 0.00 0.00 0.15 +0.14 75 0 102 0
13FEB26 370.00 P 0.00 0.00 0.00 0.22 +0.20 67 0 176 0
13FEB26 380.00 P 0.00 0.00 0.00 0.35 +0.29 59 0 76 0
13FEB26 390.00 P 0.11 0.11 0.11 0.59 +0.39 50 20 161 +20
13FEB26 400.00 P 0.26 0.47 0.25 1.09 +0.47 42 139 624 +23
13FEB26 410.00 P 0.94 1.65 0.70 2.25 +0.34 33 403 1,401 +221
13FEB26 420.00 P 3.35 5.60 2.89 5.31 -0.23 25 650 1,409 +245
13FEB26 430.00 P 9.39 12.81 8.90 13.17 0.00 25 169 417 +117
13FEB26 440.00 P 18.55 18.55 17.90 22.98 +1.02 34 103 90 +24
13FEB26 450.00 P 0.00 0.00 0.00 32.84 +0.75 38 0 0 0
13FEB26 460.00 P 0.00 0.00 0.00 42.80 +0.98 0 0 0 0
13FEB26 470.00 P 0.00 0.00 0.00 52.80 +1.40 0 0 0 0
13FEB26 480.00 P 0.00 0.00 0.00 64.68 +1.44 115 0 0 0
13FEB26 490.00 P 0.00 0.00 0.00 72.80 -0.52 0 0 0 0
13FEB26 500.00 P 0.00 0.00 0.00 82.80 +0.61 0 0 0 0
13FEB26 510.00 P 0.00 0.00 0.00 92.80 +0.46 0 0 0 0
13FEB26 520.00 P 0.00 0.00 0.00 103.74 +1.38 140 0 0 0
13FEB26 530.00 P 0.00 0.00 0.00 112.80 +0.71 0 0 0 0
13FEB26 540.00 P 0.00 0.00 0.00 122.80 +1.06 0 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 132.80 +0.69 0 0 0 0
20FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20FEB26 300.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
20FEB26 310.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
20FEB26 320.00 P 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
20FEB26 330.00 P 0.00 0.00 0.00 0.06 +0.05 56 0 0 0
20FEB26 340.00 P 0.00 0.00 0.00 0.08 +0.07 51 0 0 0
20FEB26 350.00 P 0.00 0.00 0.00 0.11 +0.09 46 0 0 0
20FEB26 360.00 P 0.00 0.00 0.00 0.15 +0.12 41 0 0 0
20FEB26 370.00 P 0.00 0.00 0.00 0.22 +0.13 37 0 0 0
20FEB26 380.00 P 0.00 0.00 0.00 0.35 +0.13 32 0 0 0
20FEB26 390.00 P 0.40 0.40 0.30 0.59 +0.04 28 15 19 +15
20FEB26 400.00 P 0.60 0.90 0.60 1.09 -0.25 23 23 105 +23
20FEB26 410.00 P 1.70 2.81 1.70 2.81 -0.33 21 116 252 +72
20FEB26 420.00 P 4.85 6.71 4.29 6.76 -0.15 19 262 182 +151
20FEB26 430.00 P 0.00 0.00 0.00 13.98 +0.02 20 0 0 0
20FEB26 440.00 P 0.00 0.00 0.00 23.12 +0.28 22 0 0 0
20FEB26 450.00 P 0.00 0.00 0.00 32.89 +0.10 25 0 0 0
20FEB26 460.00 P 0.00 0.00 0.00 42.80 +0.98 0 0 0 0
20FEB26 470.00 P 0.00 0.00 0.00 52.80 +0.85 0 0 0 0
20FEB26 480.00 P 0.00 0.00 0.00 64.68 +1.44 64 0 0 0
20FEB26 490.00 P 0.00 0.00 0.00 72.80 -0.52 0 0 0 0
20FEB26 500.00 P 0.00 0.00 0.00 82.80 +0.61 0 0 0 0
20FEB26 510.00 P 0.00 0.00 0.00 92.80 +0.46 0 0 0 0
20FEB26 520.00 P 0.00 0.00 0.00 103.74 +1.38 79 0 0 0
20FEB26 530.00 P 0.00 0.00 0.00 113.77 +1.68 85 0 0 0
20FEB26 540.00 P 0.00 0.00 0.00 122.80 - 0 0 0 -
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 56 0 173 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
26FEB26 300.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 226 0
26FEB26 310.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 1,054 0
26FEB26 330.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 1,357 0
26FEB26 340.00 P 0.12 0.12 0.12 0.08 +0.04 40 4 718 0
26FEB26 350.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 510 0
26FEB26 360.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 1,274 0
26FEB26 370.00 P 0.35 0.35 0.35 0.22 -0.14 29 6 1,954 0
26FEB26 380.00 P 0.50 0.58 0.45 0.36 -0.36 25 126 4,299 +119
26FEB26 390.00 P 0.95 1.08 0.79 0.98 -0.45 25 157 10,672 +59
26FEB26 400.00 P 1.80 2.26 1.47 2.21 -0.53 23 228 5,288 +90
26FEB26 410.00 P 4.20 4.86 3.30 4.72 -0.33 23 607 5,616 +138
26FEB26 420.00 P 6.85 9.54 6.64 9.06 -0.22 22 781 4,988 -371
26FEB26 430.00 P 12.89 12.89 12.22 15.73 -0.35 22 63 5,077 +20
26FEB26 440.00 P 19.80 24.00 19.80 23.58 -0.68 21 40 1,855 +36
26FEB26 450.00 P 0.00 0.00 0.00 33.30 +0.51 25 0 1,454 0
26FEB26 460.00 P 0.00 0.00 0.00 42.89 0.00 25 0 395 0
26FEB26 470.00 P 0.00 0.00 0.00 52.84 +0.52 28 0 259 0
26FEB26 480.00 P 0.00 0.00 0.00 64.68 +1.44 51 0 693 0
26FEB26 490.00 P 0.00 0.00 0.00 72.80 -0.52 0 0 216 -62
26FEB26 500.00 P 0.00 0.00 0.00 82.80 +0.61 0 0 515 -45
26FEB26 510.00 P 0.00 0.00 0.00 92.80 +0.46 0 0 403 0
26FEB26 520.00 P 0.00 0.00 0.00 103.74 +0.96 63 0 350 0
26FEB26 530.00 P 0.00 0.00 0.00 113.77 +1.68 68 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 122.80 +0.07 0 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 132.80 +0.69 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 144.95 +2.00 92 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 0.00 0.00 0.00 0.01 0.00 52 0 132 0
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 47 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 0.00 32 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 30 0 551 0
30MAR26 300.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 926 0
30MAR26 310.00 P 0.00 0.00 0.00 0.03 0.00 28 0 1,298 0
30MAR26 320.00 P 0.58 0.58 0.58 0.04 -0.02 26 16 997 0
30MAR26 330.00 P 0.72 0.72 0.72 0.07 -0.07 25 5 942 -5
30MAR26 340.00 P 0.89 0.89 0.89 0.19 -0.12 25 1 1,670 +1
30MAR26 350.00 P 1.11 1.24 1.10 0.46 -0.19 25 48 7,224 +44
30MAR26 360.00 P 0.00 0.00 0.00 1.01 -0.21 25 0 8,144 0
30MAR26 370.00 P 2.20 2.46 2.20 1.96 -0.27 25 6 2,182 +5
30MAR26 380.00 P 3.22 3.86 3.22 3.57 -0.21 25 53 3,244 +1
30MAR26 390.00 P 5.00 5.93 4.69 5.80 -0.13 25 22 4,762 +9
30MAR26 400.00 P 7.99 9.21 7.27 8.95 +0.15 24 69 12,848 +4
30MAR26 410.00 P 12.15 13.37 10.87 13.16 +0.06 24 84 6,372 +25
30MAR26 420.00 P 17.61 18.75 16.68 18.74 +0.58 24 157 5,565 -5
30MAR26 430.00 P 22.39 25.13 22.39 25.13 +0.26 24 4 4,994 -2
30MAR26 440.00 P 0.00 0.00 0.00 32.35 -1.14 24 0 1,800 0
30MAR26 450.00 P 39.88 39.88 39.88 42.89 +2.13 30 2 1,039 +2
30MAR26 460.00 P 0.00 0.00 0.00 50.23 +0.77 27 0 832 0
30MAR26 470.00 P 0.00 0.00 0.00 57.72 -2.15 20 0 292 0
30MAR26 480.00 P 0.00 0.00 0.00 70.92 +5.11 37 0 396 0
30MAR26 490.00 P 0.00 0.00 0.00 78.26 -0.09 30 0 74 0
30MAR26 500.00 P 84.32 84.32 84.32 87.96 +3.64 30 1 282 +1
30MAR26 510.00 P 0.00 0.00 0.00 97.84 +0.16 32 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 107.50 -0.91 31 0 105 0
30MAR26 530.00 P 0.00 0.00 0.00 117.71 +4.94 36 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 124.88 -2.48 0 0 75 0
30MAR26 550.00 P 132.70 132.70 132.70 137.06 -0.22 22 3 256 -3
30MAR26 560.00 P 0.00 0.00 0.00 147.27 -0.90 37 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 159.80 +2.76 59 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 167.05 -1.76 35 0 15 0
29APR26 295.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 49 0
29APR26 300.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 96 0
29APR26 310.00 P 0.00 0.00 0.00 0.15 +0.05 26 0 26 0
29APR26 320.00 P 0.00 0.00 0.00 0.29 +0.07 26 0 62 0
29APR26 330.00 P 0.00 0.00 0.00 0.56 +0.11 26 0 126 0
29APR26 340.00 P 0.00 0.00 0.00 1.03 +0.18 26 0 310 0
29APR26 350.00 P 0.00 0.00 0.00 1.77 +0.27 26 0 561 0
29APR26 360.00 P 2.86 3.05 2.86 2.89 +0.32 26 105 830 +105
29APR26 370.00 P 3.70 4.26 3.70 4.28 +0.16 25 38 853 +20
29APR26 380.00 P 5.35 6.17 5.35 6.31 +0.13 25 27 767 +26
29APR26 390.00 P 7.80 7.80 7.80 9.04 +0.43 25 5 718 +5
29APR26 400.00 P 10.60 12.44 10.60 12.51 +0.16 24 8 1,913 0
29APR26 410.00 P 16.51 16.51 16.51 16.83 +0.33 24 1 2,713 0
29APR26 420.00 P 22.00 22.15 22.00 22.36 +0.46 24 5 848 +2
29APR26 430.00 P 25.92 25.92 25.68 28.84 +0.11 25 62 696 -60
29APR26 440.00 P 0.00 0.00 0.00 36.32 -0.68 26 0 519 0
29APR26 450.00 P 0.00 0.00 0.00 42.89 -1.73 24 0 703 0
29APR26 460.00 P 0.00 0.00 0.00 52.63 +0.57 27 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 62.94 +1.24 31 0 136 0
29APR26 480.00 P 0.00 0.00 0.00 70.92 -0.07 30 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 78.26 -1.94 24 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 91.45 +2.83 36 0 173 0
29APR26 510.00 P 0.00 0.00 0.00 98.72 +0.11 31 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 107.50 -0.97 26 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 118.12 -0.21 32 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 125.27 -5.33 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 137.06 -0.53 22 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 151.49 +3.32 51 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 159.80 +2.76 47 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 167.05 -1.76 30 0 100 0
28MAY26 295.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 9 0
28MAY26 310.00 P 1.23 1.23 1.23 0.30 -0.06 25 50 53 +19
28MAY26 320.00 P 0.00 0.00 0.00 0.57 -0.08 25 0 141 0
28MAY26 330.00 P 0.00 0.00 0.00 1.01 -0.11 25 0 467 0
28MAY26 340.00 P 0.00 0.00 0.00 1.71 -0.13 25 0 101 0
28MAY26 350.00 P 0.00 0.00 0.00 2.76 -0.13 25 0 266 0
28MAY26 360.00 P 4.56 4.57 4.56 4.24 -0.07 25 76 299 +1
28MAY26 370.00 P 0.00 0.00 0.00 6.19 +0.01 25 0 52 0
28MAY26 380.00 P 8.50 8.50 8.50 8.51 +0.05 25 20 1,552 -20
28MAY26 390.00 P 0.00 0.00 0.00 11.48 +0.24 25 0 893 0
28MAY26 400.00 P 0.00 0.00 0.00 15.25 +0.20 24 0 397 0
28MAY26 410.00 P 19.87 19.87 19.85 19.88 +0.03 24 2 516 0
28MAY26 420.00 P 0.00 0.00 0.00 25.32 +0.14 25 0 313 0
28MAY26 430.00 P 31.77 31.94 31.77 31.70 +0.21 25 60 450 +60
28MAY26 440.00 P 0.00 0.00 0.00 39.89 +0.16 27 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 48.35 +0.44 29 0 0 0
28MAY26 460.00 P 48.22 48.22 48.22 54.14 -1.60 26 1 2 +1
28MAY26 470.00 P 0.00 0.00 0.00 63.15 -0.97 27 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 70.92 -1.87 26 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 80.40 -0.56 27 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 91.45 -0.40 32 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 98.72 -1.76 27 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 109.22 -0.17 31 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 121.77 +0.52 39 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 128.45 -2.15 32 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 138.30 -0.02 33 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 151.49 +3.32 44 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 161.60 +4.56 46 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 167.05 -2.21 28 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 177.57 +0.19 36 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 187.50 +0.61 37 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 0.52 0.52 0.52 0.01 0.00 26 200 225 +157
29JUN26 255.00 P 0.72 0.72 0.72 0.02 +0.01 26 5 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.13 +0.03 26 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.18 +0.03 26 0 266 0
29JUN26 290.00 P 1.26 1.26 1.26 0.25 +0.04 26 50 430 0
29JUN26 295.00 P 1.38 1.38 1.38 0.34 +0.05 26 50 143 +17
29JUN26 300.00 P 0.00 0.00 0.00 0.46 +0.08 26 0 202 0
29JUN26 310.00 P 0.00 0.00 0.00 0.79 +0.09 26 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.30 +0.12 26 0 568 0
29JUN26 330.00 P 3.11 3.11 3.11 2.04 +0.16 26 10 2,434 0
29JUN26 340.00 P 3.80 3.80 3.66 3.07 +0.18 26 40 1,637 0
29JUN26 350.00 P 0.00 0.00 0.00 4.47 +0.20 26 0 2,832 0
29JUN26 360.00 P 6.61 6.61 6.51 6.35 +0.25 26 77 4,475 +2
29JUN26 370.00 P 8.64 8.64 8.64 8.51 +0.53 25 10 2,213 +10
29JUN26 380.00 P 9.88 9.88 9.88 11.14 +0.49 25 5 2,301 0
29JUN26 390.00 P 14.14 14.26 14.14 14.29 +0.10 25 100 1,835 +100
29JUN26 400.00 P 16.84 18.10 16.30 18.21 +0.16 25 55 2,689 0
29JUN26 410.00 P 22.92 23.06 22.92 22.90 +0.36 25 10 869 0
29JUN26 420.00 P 26.00 27.21 26.00 28.39 +0.28 25 30 2,399 +15
29JUN26 430.00 P 0.00 0.00 0.00 34.61 +0.41 25 0 1,145 0
29JUN26 440.00 P 0.00 0.00 0.00 43.57 +1.00 28 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 48.80 -0.45 26 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 58.79 +1.55 29 0 1,059 0
29JUN26 470.00 P 0.00 0.00 0.00 68.27 +2.08 31 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 73.33 +0.54 27 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 81.19 -1.73 26 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 91.45 -0.40 29 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 100.39 -2.71 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 109.58 -0.32 29 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 121.77 -0.53 35 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 128.54 -2.06 29 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 138.30 -1.22 30 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 151.49 +3.32 40 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 161.60 +4.56 42 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 171.11 +0.98 42 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 177.57 +0.19 33 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 187.50 -2.09 34 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.69 +0.29 28 0 205 0
29SEP26 295.00 P 0.00 0.00 0.00 2.03 +0.30 28 0 78 0
29SEP26 300.00 P 0.00 0.00 0.00 2.38 +0.29 28 0 314 0
29SEP26 310.00 P 0.00 0.00 0.00 3.36 +0.36 28 0 267 0
29SEP26 320.00 P 0.00 0.00 0.00 4.58 +0.45 28 0 1,149 0
29SEP26 330.00 P 0.00 0.00 0.00 6.01 +0.43 28 0 686 0
29SEP26 340.00 P 0.00 0.00 0.00 7.91 +0.46 28 0 940 0
29SEP26 350.00 P 0.00 0.00 0.00 10.12 +0.50 28 0 854 0
29SEP26 360.00 P 0.00 0.00 0.00 12.63 +0.44 28 0 1,623 0
29SEP26 370.00 P 0.00 0.00 0.00 15.68 +0.36 27 0 2,513 0
29SEP26 380.00 P 17.80 19.10 17.80 19.18 +0.44 27 7 921 +5
29SEP26 390.00 P 0.00 0.00 0.00 23.12 +1.20 27 0 1,600 0
29SEP26 400.00 P 26.15 27.80 26.15 27.55 +0.35 27 46 1,235 0
29SEP26 410.00 P 0.00 0.00 0.00 32.32 +0.22 27 0 1,839 0
29SEP26 420.00 P 0.00 0.00 0.00 37.77 +0.20 27 0 1,569 0
29SEP26 430.00 P 0.00 0.00 0.00 43.98 +0.67 28 0 393 0
29SEP26 440.00 P 0.00 0.00 0.00 50.88 +0.43 28 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 57.78 +0.01 29 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 63.66 -1.89 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 73.48 +0.05 30 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 77.32 -4.66 27 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 88.71 -1.94 30 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 98.86 +2.20 32 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 107.84 +1.87 33 0 807 0
29SEP26 520.00 P 0.00 0.00 0.00 115.24 -1.00 32 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 121.77 -5.01 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 135.45 -0.79 35 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 145.14 +2.21 37 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 154.22 +6.05 37 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 162.60 +0.54 36 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 171.11 -0.65 35 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 179.42 +0.37 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 188.92 -0.67 33 0 0 0
30DEC26 290.00 P 4.91 4.95 4.91 3.09 +0.16 27 4 166 +4
30DEC26 295.00 P 0.00 0.00 0.00 3.61 +0.16 27 0 93 0
30DEC26 300.00 P 0.00 0.00 0.00 4.14 +0.16 27 0 201 0
30DEC26 310.00 P 0.00 0.00 0.00 5.55 +0.22 27 0 127 0
30DEC26 320.00 P 0.00 0.00 0.00 7.16 +0.29 27 0 422 0
30DEC26 330.00 P 0.00 0.00 0.00 9.13 +0.30 27 0 256 0
30DEC26 340.00 P 11.99 12.20 11.99 11.47 +0.39 27 52 211 +50
30DEC26 350.00 P 0.00 0.00 0.00 14.07 +0.40 28 0 645 0
30DEC26 360.00 P 0.00 0.00 0.00 17.22 +0.50 28 0 460 0
30DEC26 370.00 P 0.00 0.00 0.00 20.53 +0.51 28 0 769 0
30DEC26 380.00 P 0.00 0.00 0.00 24.52 +0.62 28 0 322 0
30DEC26 390.00 P 28.80 28.80 28.80 28.63 +0.64 28 1 691 0
30DEC26 400.00 P 33.08 33.60 33.08 33.45 +1.32 28 11 1,570 +9
30DEC26 410.00 P 36.20 36.20 36.20 38.37 +0.75 28 1 2,277 0
30DEC26 420.00 P 42.00 42.00 42.00 43.87 +0.76 28 1 1,036 +1
30DEC26 430.00 P 0.00 0.00 0.00 49.75 +0.89 28 0 905 0
30DEC26 440.00 P 0.00 0.00 0.00 56.53 +0.89 29 0 834 0
30DEC26 450.00 P 0.00 0.00 0.00 63.61 +3.06 29 0 579 0
30DEC26 460.00 P 0.00 0.00 0.00 70.57 +0.49 29 0 50 0
30DEC26 470.00 P 78.00 78.00 78.00 78.00 +0.03 30 30 55 +30
30DEC26 480.00 P 0.00 0.00 0.00 86.27 +0.45 30 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 93.57 -0.53 30 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 98.86 -2.93 28 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 110.76 -0.43 31 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 119.25 +0.20 32 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 127.84 -0.95 32 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 135.45 -2.09 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 145.14 +0.13 32 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 154.22 -1.41 33 0 0 0
TOTAL PUT 5,638 207,818 +1,531
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$ 28.68
26FEB26 19.00 C 0.00 0.00 0.00 9.70 -0.07 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.20 -0.07 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.70 -0.07 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.71 -0.06 56 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.71 -0.06 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.71 -0.06 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.71 -0.06 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.71 -0.06 0 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 2.72 -0.06 22 0 1 0
26FEB26 27.00 C 1.75 1.75 1.75 1.76 -0.01 21 15 80 0
26FEB26 28.00 C 0.93 0.93 0.91 0.90 -0.09 19 40 32 -4
26FEB26 29.00 C 0.00 0.00 0.00 0.36 -0.05 20 20 330 +20
26FEB26 30.00 C 0.00 0.00 0.00 0.10 -0.04 20 10 174 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 38.00 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 13.24 -0.06 58 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.74 -0.06 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.24 0.00 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.74 0.00 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.25 +0.01 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.75 -0.06 46 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.25 -0.06 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.75 -0.02 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.25 -0.06 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.75 -0.07 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.76 -0.07 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.76 -0.13 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.71 -0.12 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.71 -0.14 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.75 -0.11 0 0 18 0
30MAR26 26.00 C 2.88 2.88 2.88 2.89 -0.17 22 2 26 -2
30MAR26 27.00 C 0.00 0.00 0.00 2.03 -0.08 21 0 77 0
30MAR26 28.00 C 1.35 1.35 1.35 1.34 -0.09 21 8 73 +8
30MAR26 29.00 C 0.81 0.85 0.81 0.81 -0.09 21 41 96 +10
30MAR26 30.00 C 0.00 0.00 0.00 0.47 -0.06 22 10 95 0
30MAR26 31.00 C 0.00 0.00 0.00 0.25 -0.04 22 0 51 0
30MAR26 32.00 C 0.00 0.00 0.00 0.12 -0.04 22 0 40 0
30MAR26 33.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.75 -0.11 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.25 -0.11 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.75 -0.08 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.76 -0.25 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.76 -0.13 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.82 -0.08 17 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.87 -0.01 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.91 -0.08 20 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.09 -0.02 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.29 -0.07 22 0 200 0
29APR26 28.00 C 1.67 1.67 1.67 1.65 -0.07 22 19 271 +19
29APR26 29.00 C 0.00 0.00 0.00 1.14 -0.04 22 0 10 0
29APR26 30.00 C 0.74 0.74 0.74 0.76 -0.03 23 10 119 0
29APR26 31.00 C 0.00 0.00 0.00 0.48 -0.03 23 0 242 0
29APR26 32.00 C 0.00 0.00 0.00 0.30 -0.02 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.25 -0.12 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.76 -0.12 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.84 -0.17 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.82 -0.31 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.86 -0.04 15 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.93 -0.23 22 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.03 -0.21 22 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.23 -0.15 23 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.46 -0.08 22 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 1.82 -0.08 22 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 1.30 -0.05 22 0 15 0
28MAY26 30.00 C 0.91 0.91 0.91 0.90 -0.06 23 13 55 0
28MAY26 31.00 C 0.62 0.62 0.62 0.62 -0.02 23 15 45 +15
28MAY26 32.00 C 0.00 0.00 0.00 0.40 -0.04 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.06 0.00 24 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 0.00 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.80 0.00 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.31 -0.06 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.81 -0.01 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.32 -0.08 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.82 -0.08 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.32 -0.27 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.75 -0.14 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.25 -0.18 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.76 -0.14 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.84 -0.17 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.82 -0.31 0 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 5.96 -0.09 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.93 -0.23 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.16 -0.08 25 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.23 -0.20 22 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.52 -0.05 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.94 -0.06 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.40 -0.03 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.00 -0.03 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.70 -0.03 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.50 -0.01 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.34 -0.01 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.22 -0.02 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 0.09 -0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 0.00 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.32 -0.08 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.82 -0.08 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.32 -0.27 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.83 -0.06 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.46 +0.03 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.76 -0.14 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.84 -0.17 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.82 -0.34 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.96 -0.09 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.00 -0.16 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.43 -0.08 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.55 -0.04 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.94 -0.04 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.41 -0.04 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.96 -0.03 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.59 -0.02 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.27 -0.02 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.01 -0.02 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.79 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.62 -0.01 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 0.00 25 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 9.83 -0.10 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.46 +0.03 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.87 -0.09 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.92 -0.09 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.96 -0.20 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.96 -0.21 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.16 -0.14 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.46 -0.12 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.82 -0.03 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.35 +0.07 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.75 -0.02 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.31 -0.02 23 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 1.93 -0.02 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.60 -0.01 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.31 -0.01 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.08 -0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.88 -0.01 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.71 0.00 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.58 0.00 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.46 0.00 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.37 0.00 24 0 2 0
TOTAL CALL 203 2,877 +66
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 23 0 140 0
26FEB26 27.00 P 0.00 0.00 0.00 0.05 0.00 21 0 120 0
26FEB26 28.00 P 0.00 0.00 0.00 0.22 -0.01 20 20 112 0
26FEB26 29.00 P 0.00 0.00 0.00 0.68 +0.01 21 20 27 -20
26FEB26 30.00 P 1.45 1.45 1.45 1.44 +0.03 23 15 15 +15
26FEB26 31.00 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.42 +0.14 40 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.45 +0.10 51 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.46 +0.11 60 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.46 +0.11 68 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.46 +0.11 75 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.46 +0.04 81 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.46 +0.04 88 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 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 53 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 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 42 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 32 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 0.01 -0.01 22 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 118 0
30MAR26 26.00 P 0.20 0.20 0.20 0.12 -0.02 22 4 191 0
30MAR26 27.00 P 0.00 0.00 0.00 0.29 -0.03 22 0 94 0
30MAR26 28.00 P 0.66 0.66 0.66 0.61 -0.03 23 20 91 +20
30MAR26 29.00 P 0.00 0.00 0.00 1.09 -0.03 23 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 1.75 -0.01 23 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 2.55 +0.01 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.47 +0.08 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.45 +0.05 32 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.46 +0.04 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.46 +0.11 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.46 +0.02 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.46 +0.04 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.47 +0.05 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 0.00 23 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 0.00 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.13 0.00 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.28 0.00 23 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.52 +0.01 23 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 0.88 +0.01 24 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 1.38 +0.02 24 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.00 +0.03 24 0 8 0
29APR26 31.00 P 0.00 0.00 0.00 2.75 +0.04 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.59 +0.04 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.45 -0.01 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.46 +0.04 30 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.46 +0.11 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.52 +0.04 40 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.46 +0.04 40 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.47 +0.05 44 0 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 0.00 23 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.33 0.00 23 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.58 +0.01 23 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.93 +0.01 24 0 150 0
28MAY26 28.00 P 0.00 0.00 0.00 1.40 +0.03 24 0 185 0
28MAY26 29.00 P 0.00 0.00 0.00 1.97 +0.04 24 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 2.64 +0.05 24 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.33 +0.14 23 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.28 +0.30 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.15 +0.02 27 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.99 -0.06 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.05 +0.19 30 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.00 +0.31 31 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.70 -0.24 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.03 +0.18 38 0 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 29 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 0.00 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 22.00 P 0.15 0.15 0.15 0.07 0.00 24 2 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 +0.01 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.45 +0.01 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.73 +0.02 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.09 +0.01 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.56 +0.02 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.12 +0.02 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.70 -0.08 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.46 -0.07 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.35 +0.26 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.27 +0.05 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.02 -0.03 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.08 -0.01 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.10 +0.13 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.99 +0.05 30 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.09 +0.08 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 +0.01 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.62 +0.01 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 +0.01 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.24 +0.02 25 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.66 +0.03 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.15 +0.03 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.71 +0.03 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.36 +0.04 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.06 +0.04 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.82 +0.08 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.63 +0.05 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.49 +0.05 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.38 +0.05 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.31 +0.06 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.25 +0.05 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.22 +0.06 33 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 0.11 +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 0.23 +0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 +0.02 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.55 +0.02 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.78 +0.02 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.08 +0.02 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.45 +0.04 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.87 +0.03 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.36 +0.04 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.93 +0.05 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.56 +0.05 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.25 +0.06 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.98 +0.06 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.78 +0.06 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.61 +0.06 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.48 +0.06 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.38 +0.06 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.31 +0.06 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.27 +0.07 30 0 0 0
TOTAL PUT 81 2,398 +15
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$ 140.30
13FEB26 105.00 C 0.00 0.00 0.00 35.32 +0.99 0 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 32.83 +1.00 99 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 30.33 +1.00 90 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 28.23 +1.23 152 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 25.33 +0.26 73 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 23.19 +1.28 124 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 20.33 +0.98 56 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 17.84 +0.49 58 0 0 0
13FEB26 125.00 C 0.00 0.00 0.00 15.35 +0.99 54 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 12.86 +0.97 48 0 0 0
13FEB26 130.00 C 0.00 0.00 0.00 10.40 +0.93 45 0 75 0
13FEB26 132.50 C 0.00 0.00 0.00 7.98 +1.05 41 0 161 0
13FEB26 135.00 C 0.00 0.00 0.00 5.82 +0.87 44 0 282 0
13FEB26 137.50 C 4.00 4.00 2.93 3.42 +0.41 32 33 1,048 +5
13FEB26 140.00 C 1.85 2.44 1.65 1.71 +0.06 30 63 436 -13
13FEB26 142.50 C 0.93 1.21 0.57 0.76 -0.09 31 270 714 +103
13FEB26 145.00 C 0.52 0.52 0.21 0.28 -0.14 32 13 447 +12
13FEB26 147.50 C 0.00 0.00 0.00 0.10 -0.10 34 0 265 0
13FEB26 150.00 C 0.09 0.09 0.03 0.03 -0.06 35 164 299 +130
13FEB26 152.50 C 0.00 0.00 0.00 0.01 -0.04 36 0 530 0
13FEB26 155.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
13FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
13FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
13FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
13FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 35.39 +1.00 62 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 32.89 +1.00 56 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 30.74 +1.35 88 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 28.23 +1.23 80 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 25.42 +0.29 50 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 23.19 +0.62 65 0 0 0
20FEB26 120.00 C 0.00 0.00 0.00 20.45 +0.99 44 0 0 0
20FEB26 122.50 C 0.00 0.00 0.00 18.16 +0.81 51 0 0 0
20FEB26 125.00 C 0.00 0.00 0.00 15.48 +0.55 36 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 13.13 +0.94 38 0 0 0
20FEB26 130.00 C 0.00 0.00 0.00 11.02 +1.26 41 0 0 0
20FEB26 132.50 C 0.00 0.00 0.00 8.11 +0.82 25 0 0 0
20FEB26 135.00 C 0.00 0.00 0.00 5.95 +0.41 25 0 0 0
20FEB26 137.50 C 0.00 0.00 0.00 3.97 +0.38 24 0 0 0
20FEB26 140.00 C 2.84 2.84 2.20 2.27 +0.06 22 16 39 +8
20FEB26 142.50 C 1.67 1.67 1.02 1.30 +0.04 23 113 143 +103
20FEB26 145.00 C 0.75 0.75 0.56 0.70 +0.02 24 54 24 +23
20FEB26 147.50 C 0.30 0.30 0.30 0.36 +0.03 25 6 6 +6
20FEB26 150.00 C 0.00 0.00 0.00 0.17 +0.01 26 5 15 +5
20FEB26 152.50 C 0.12 0.12 0.12 0.09 +0.02 27 125 155 +125
20FEB26 155.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 20 0
20FEB26 157.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
20FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
20FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
20FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
20FEB26 167.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
20FEB26 170.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
26FEB26 75.00 C 65.55 65.55 65.12 65.39 +1.08 0 76 850 +76
26FEB26 77.50 C 0.00 0.00 0.00 62.90 +1.06 89 0 88 0
26FEB26 80.00 C 0.00 0.00 0.00 60.40 +0.99 75 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 57.90 +0.49 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 55.41 +0.90 77 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 52.91 +0.60 67 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 50.47 +1.05 88 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 47.92 +1.00 65 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 45.87 +1.53 108 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 42.93 +0.63 60 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 40.90 +1.45 97 0 166 0
26FEB26 102.50 C 0.00 0.00 0.00 37.94 +1.00 54 0 39 0
26FEB26 105.00 C 0.00 0.00 0.00 35.45 +0.98 53 0 707 0
26FEB26 107.50 C 33.40 33.87 33.39 32.96 +1.04 51 80 443 0
26FEB26 110.00 C 31.04 31.04 31.04 30.74 +1.28 67 1 1,114 0
26FEB26 112.50 C 0.00 0.00 0.00 28.40 +1.40 68 0 1,250 0
26FEB26 115.00 C 0.00 0.00 0.00 26.29 +1.16 72 0 995 0
26FEB26 117.50 C 0.00 0.00 0.00 23.19 +0.62 50 0 534 0
26FEB26 120.00 C 20.56 20.56 20.56 20.45 +0.79 23 2 1,223 -2
26FEB26 122.50 C 0.00 0.00 0.00 18.77 +1.42 54 0 882 0
26FEB26 125.00 C 14.93 14.93 14.93 16.32 +1.39 49 5 726 0
26FEB26 127.50 C 13.91 13.91 13.91 13.93 +1.55 44 1 934 0
26FEB26 130.00 C 11.42 11.99 11.22 11.32 +1.25 36 260 936 -117
26FEB26 132.50 C 9.43 10.00 8.92 8.85 +0.75 30 16 897 -9
26FEB26 135.00 C 8.00 8.00 7.00 6.90 +0.29 30 5 1,792 -1
26FEB26 137.50 C 5.50 5.58 5.08 5.13 +0.44 29 44 1,239 -24
26FEB26 140.00 C 3.96 4.20 3.20 3.58 +0.20 28 392 2,617 +59
26FEB26 142.50 C 2.95 2.99 2.20 2.52 +0.20 29 754 1,113 +248
26FEB26 145.00 C 2.00 2.00 1.44 1.72 +0.18 29 234 2,404 -90
26FEB26 147.50 C 1.23 1.36 1.01 1.14 +0.20 30 121 980 +22
26FEB26 150.00 C 0.85 0.85 0.62 0.74 +0.20 30 59 1,715 +17
26FEB26 152.50 C 0.54 0.57 0.41 0.46 +0.17 30 44 643 -9
26FEB26 155.00 C 0.29 0.31 0.29 0.29 +0.14 31 35 913 +5
26FEB26 157.50 C 0.24 0.24 0.14 0.17 +0.10 31 19 328 +15
26FEB26 160.00 C 0.14 0.16 0.14 0.10 +0.07 32 202 676 +200
26FEB26 162.50 C 0.00 0.00 0.00 0.07 +0.05 33 0 10 0
26FEB26 165.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 500 0
26FEB26 167.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 618 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 93.47 +1.08 154 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 92.39 +0.78 108 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 92.12 +1.73 195 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 90.39 +0.99 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 87.90 +0.72 105 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 85.40 +0.46 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 82.91 +1.04 97 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 80.41 +0.99 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 77.92 +1.00 90 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 75.42 +0.99 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 72.93 +1.00 83 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 70.43 +0.78 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 67.93 +0.99 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 65.44 +0.99 63 0 238 0
30MAR26 77.50 C 62.60 62.61 62.60 62.94 +0.52 0 10 195 -10
30MAR26 80.00 C 0.00 0.00 0.00 60.45 +0.90 60 0 231 0
30MAR26 82.50 C 58.00 58.00 58.00 57.95 +0.36 0 3 224 -3
30MAR26 85.00 C 0.00 0.00 0.00 55.46 +0.89 55 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 52.96 +0.65 0 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 50.47 +1.01 50 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 47.97 +0.99 0 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 45.87 +0.91 74 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 42.98 +0.32 0 0 1,781 0
30MAR26 100.00 C 0.00 0.00 0.00 40.90 +0.88 66 0 3,821 0
30MAR26 102.50 C 0.00 0.00 0.00 37.99 +0.99 0 0 1,784 0
30MAR26 105.00 C 35.63 36.22 35.21 35.50 +0.03 35 783 2,276 -518
30MAR26 107.50 C 0.00 0.00 0.00 33.00 +0.03 26 0 2,864 0
30MAR26 110.00 C 29.75 29.75 29.75 30.74 +1.28 46 10 6,446 -10
30MAR26 112.50 C 0.00 0.00 0.00 28.40 +1.37 47 0 5,776 0
30MAR26 115.00 C 0.00 0.00 0.00 26.31 +1.18 50 0 2,955 0
30MAR26 117.50 C 0.00 0.00 0.00 23.19 +0.62 34 0 2,421 0
30MAR26 120.00 C 21.66 21.66 21.66 21.26 +1.60 41 30 9,033 +28
30MAR26 122.50 C 0.00 0.00 0.00 18.79 +1.44 37 0 1,230 0
30MAR26 125.00 C 16.00 16.00 16.00 16.32 +1.21 34 1 2,237 0
30MAR26 127.50 C 0.00 0.00 0.00 13.93 +1.49 31 0 1,740 0
30MAR26 130.00 C 12.00 12.00 10.83 11.48 +1.04 27 68 3,542 -5
30MAR26 132.50 C 9.76 9.82 9.76 9.40 +0.26 26 151 724 +100
30MAR26 135.00 C 8.50 8.50 7.17 7.56 +0.54 26 76 2,980 -4
30MAR26 137.50 C 6.30 6.60 5.68 5.97 +0.32 26 132 3,326 +120
30MAR26 140.00 C 4.93 5.20 4.50 4.59 +0.18 25 172 3,035 +101
30MAR26 142.50 C 4.03 4.03 3.40 3.49 +0.04 25 415 1,489 -93
30MAR26 145.00 C 2.95 3.08 2.47 2.63 -0.15 25 822 1,672 -605
30MAR26 147.50 C 2.34 2.34 1.86 1.95 -0.32 26 7 420 +4
30MAR26 150.00 C 1.75 1.80 1.37 1.49 -0.36 26 45 6,414 +6
30MAR26 152.50 C 0.00 0.00 0.00 1.08 -0.44 26 0 755 0
30MAR26 155.00 C 1.02 1.04 1.02 0.75 -0.52 26 38 457 -30
30MAR26 157.50 C 0.62 0.62 0.62 0.52 -0.53 26 10 562 0
30MAR26 160.00 C 0.58 0.58 0.58 0.35 -0.55 26 10 1,110 0
30MAR26 162.50 C 0.48 0.48 0.48 0.23 -0.52 26 5 160 +5
30MAR26 165.00 C 0.00 0.00 0.00 0.16 -0.49 26 0 30 0
30MAR26 167.50 C 0.00 0.00 0.00 0.10 -0.46 26 0 35 0
30MAR26 170.00 C 0.29 0.30 0.26 0.07 -0.41 26 35 40 +6
29APR26 92.50 C 0.00 0.00 0.00 47.97 +0.99 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 45.87 +0.91 62 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 43.79 +1.13 66 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 40.90 +0.88 56 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 37.99 +0.99 34 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 35.50 +0.03 33 0 2 0
29APR26 107.50 C 0.00 0.00 0.00 33.00 +0.03 30 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 30.74 +1.22 40 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 28.73 +1.69 44 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 26.31 +1.18 42 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 23.19 +0.62 30 0 19 0
29APR26 120.00 C 0.00 0.00 0.00 21.26 +0.90 34 0 6 0
29APR26 122.50 C 0.00 0.00 0.00 18.79 +0.80 31 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 16.32 +0.60 28 0 147 0
29APR26 127.50 C 0.00 0.00 0.00 13.98 +1.16 26 0 137 0
29APR26 130.00 C 0.00 0.00 0.00 12.11 +1.16 27 0 311 0
29APR26 132.50 C 11.00 11.00 11.00 10.06 +0.37 25 5 983 +5
29APR26 135.00 C 0.00 0.00 0.00 8.27 +0.27 25 0 868 0
29APR26 137.50 C 7.60 7.60 7.60 6.89 +0.23 25 10 685 0
29APR26 140.00 C 6.18 6.18 5.45 5.65 +0.19 25 63 619 +60
29APR26 142.50 C 0.00 0.00 0.00 4.59 +0.14 25 0 140 0
29APR26 145.00 C 0.00 0.00 0.00 3.77 +0.12 25 0 247 0
29APR26 147.50 C 2.97 2.97 2.97 3.07 +0.10 25 1 434 0
29APR26 150.00 C 2.79 2.79 2.35 2.52 +0.07 26 6 836 -3
29APR26 152.50 C 2.29 2.29 1.97 2.05 +0.03 26 31 167 +29
29APR26 155.00 C 1.87 1.87 1.77 1.65 0.00 26 62 114 +2
29APR26 157.50 C 0.00 0.00 0.00 1.34 0.00 26 0 91 0
29APR26 160.00 C 0.98 0.98 0.98 1.07 -0.04 26 3 101 0
29APR26 162.50 C 0.95 0.95 0.92 0.89 -0.02 27 39 36 +36
29APR26 165.00 C 0.00 0.00 0.00 0.73 0.00 27 0 2 0
29APR26 167.50 C 0.65 0.65 0.65 0.59 0.00 28 4 4 +4
29APR26 170.00 C 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 50.47 +1.00 43 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 47.97 +0.99 37 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 45.87 +0.91 55 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 43.79 +1.13 57 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 40.90 +0.88 49 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 37.99 +0.99 30 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 35.50 +0.03 30 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 33.01 +0.01 29 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 30.74 +1.00 35 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 28.73 +1.69 38 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 26.31 +1.18 36 0 207 0
28MAY26 117.50 C 0.00 0.00 0.00 23.19 +0.08 26 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 21.26 +0.90 30 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 18.79 +0.80 27 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 16.32 +0.31 25 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 14.84 +0.92 27 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 12.54 -0.10 25 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 10.75 -0.17 25 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 9.19 +0.34 24 0 35 0
28MAY26 137.50 C 0.00 0.00 0.00 7.79 +0.26 24 0 65 0
28MAY26 140.00 C 6.46 6.46 6.26 6.58 +0.26 24 31 374 +31
28MAY26 142.50 C 0.00 0.00 0.00 5.50 +0.08 24 0 12 0
28MAY26 145.00 C 0.00 0.00 0.00 4.65 +0.05 24 0 450 0
28MAY26 147.50 C 3.64 3.68 3.64 3.99 +0.08 25 3 231 0
28MAY26 150.00 C 3.52 3.52 3.52 3.37 +0.06 25 30 261 0
28MAY26 152.50 C 0.00 0.00 0.00 2.86 +0.09 25 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 2.42 +0.08 25 0 261 0
28MAY26 157.50 C 0.00 0.00 0.00 2.04 +0.10 26 0 1 0
28MAY26 160.00 C 0.00 0.00 0.00 1.73 +0.09 26 0 22 0
28MAY26 162.50 C 0.00 0.00 0.00 1.46 +0.08 26 0 83 0
28MAY26 165.00 C 0.00 0.00 0.00 1.23 +0.03 27 0 10 0
28MAY26 167.50 C 0.00 0.00 0.00 1.04 +0.05 27 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.87 +0.04 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 80.41 +0.99 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 77.92 +1.00 68 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 75.42 +0.99 60 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 72.93 +1.00 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 70.43 +0.54 56 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 67.93 +0.99 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 65.44 +0.99 51 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 62.94 +0.52 0 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 60.67 +1.12 62 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 57.95 +0.36 0 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 55.46 +0.89 43 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 52.96 +0.65 0 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 50.47 +0.83 39 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 47.97 +0.99 33 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 45.87 +0.91 49 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 43.79 +1.13 51 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 40.90 +0.82 43 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 37.99 +0.99 27 0 367 0
29JUN26 105.00 C 0.00 0.00 0.00 36.50 +1.03 44 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 33.01 +0.01 26 0 911 0
29JUN26 110.00 C 0.00 0.00 0.00 30.74 +1.00 31 0 4,875 0
29JUN26 112.50 C 0.00 0.00 0.00 28.90 +1.74 35 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 26.31 +1.18 32 0 3,864 0
29JUN26 117.50 C 0.00 0.00 0.00 23.26 0.00 24 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 21.26 +0.90 26 1 488 0
29JUN26 122.50 C 0.00 0.00 0.00 19.29 +0.40 27 0 154 0
29JUN26 125.00 C 0.00 0.00 0.00 16.32 +0.21 22 0 6,243 0
29JUN26 127.50 C 0.00 0.00 0.00 15.39 +0.74 26 0 253 0
29JUN26 130.00 C 0.00 0.00 0.00 12.81 -0.15 23 0 2,252 0
29JUN26 132.50 C 0.00 0.00 0.00 11.57 +0.28 24 0 250 0
29JUN26 135.00 C 9.90 9.90 9.51 9.87 +0.26 23 16 1,665 +1
29JUN26 137.50 C 9.00 9.00 8.15 8.57 +0.24 23 5 399 -4
29JUN26 140.00 C 7.75 7.76 6.87 7.44 +0.29 23 59 384 +1
29JUN26 142.50 C 6.74 6.74 6.05 6.39 +0.12 23 3 155 -1
29JUN26 145.00 C 5.66 5.74 5.14 5.58 +0.15 24 85 270 +63
29JUN26 147.50 C 4.92 4.96 4.39 4.88 +0.12 24 222 1,218 +148
29JUN26 150.00 C 0.00 0.00 0.00 4.24 +0.14 24 0 228 0
29JUN26 152.50 C 3.64 3.64 3.23 3.72 +0.14 25 197 409 +148
29JUN26 155.00 C 2.68 2.78 2.68 3.23 +0.16 25 6 151 0
29JUN26 157.50 C 0.00 0.00 0.00 2.82 +0.13 25 0 184 0
29JUN26 160.00 C 0.00 0.00 0.00 2.47 +0.16 26 1 570 0
29JUN26 162.50 C 0.00 0.00 0.00 2.14 +0.13 26 0 483 0
29JUN26 165.00 C 1.65 1.65 1.65 1.89 +0.15 26 1 3 -1
29JUN26 167.50 C 1.47 1.47 1.47 1.64 +0.12 27 30 1,048 -30
29JUN26 170.00 C 0.00 0.00 0.00 1.45 +0.11 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 70.43 +0.54 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.94 +1.00 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.65 +1.20 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.44 +1.02 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.67 +1.12 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.39 +0.80 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.46 +0.89 36 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 53.85 +1.54 48 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 50.47 +0.83 32 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 47.97 +0.05 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.87 +0.91 37 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 43.79 +1.13 38 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 40.90 +0.49 33 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 37.99 +0.98 23 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 36.50 +1.03 33 0 124 0
29SEP26 107.50 C 0.00 0.00 0.00 33.11 +0.11 24 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 30.74 +0.53 23 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 28.90 +1.71 26 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 27.13 +1.06 27 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 24.12 +0.86 23 0 801 0
29SEP26 120.00 C 0.00 0.00 0.00 21.69 -0.36 21 0 184 0
29SEP26 122.50 C 0.00 0.00 0.00 19.88 +0.56 21 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 18.22 +0.55 22 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 16.60 +0.47 22 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 15.12 +0.42 22 0 107 0
29SEP26 132.50 C 0.00 0.00 0.00 13.68 +0.37 22 0 365 0
29SEP26 135.00 C 0.00 0.00 0.00 12.39 +0.36 23 0 545 0
29SEP26 137.50 C 10.54 10.54 10.54 11.12 +0.28 23 1 308 0
29SEP26 140.00 C 9.38 9.38 9.38 10.02 +0.27 23 1 1,883 +1
29SEP26 142.50 C 8.90 8.90 8.56 8.92 +0.20 23 2 102 +1
29SEP26 145.00 C 7.36 7.36 7.36 8.15 +0.17 23 1 742 +1
29SEP26 147.50 C 0.00 0.00 0.00 7.39 +0.15 24 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 6.73 +0.08 24 0 1 0
29SEP26 152.50 C 5.68 5.70 5.12 6.15 +0.06 24 148 178 +148
29SEP26 155.00 C 5.05 5.05 4.95 5.56 +0.01 25 196 201 +196
29SEP26 157.50 C 0.00 0.00 0.00 5.12 -0.01 25 0 51 0
29SEP26 160.00 C 0.00 0.00 0.00 4.68 -0.03 25 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 4.25 -0.05 26 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 3.93 -0.07 26 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 3.62 -0.09 27 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 3.32 -0.10 27 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 60.67 +1.12 40 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 58.39 +0.80 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.46 +0.89 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 53.85 +1.54 39 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 50.55 +0.91 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.97 +0.05 24 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 45.87 +0.91 29 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 43.79 +1.13 30 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 40.90 +0.49 26 0 1,031 0
30DEC26 102.50 C 38.80 38.94 38.80 38.75 +1.67 26 2 9 +2
30DEC26 105.00 C 0.00 0.00 0.00 36.50 +1.03 25 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 33.82 +0.82 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 31.48 +0.13 22 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 30.00 +0.32 24 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 27.32 -0.29 21 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 25.41 +0.63 22 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 23.53 +0.24 21 0 34 0
30DEC26 122.50 C 0.00 0.00 0.00 21.65 +0.66 21 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 20.26 +0.84 22 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 18.76 +0.77 22 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 17.87 +1.30 24 0 45 0
30DEC26 132.50 C 0.00 0.00 0.00 15.76 +0.44 22 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 14.51 +0.43 22 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 13.28 +0.33 22 0 208 0
30DEC26 140.00 C 0.00 0.00 0.00 12.22 +0.31 23 0 272 0
30DEC26 142.50 C 10.87 10.87 10.70 11.16 +0.29 23 8 35 +4
30DEC26 145.00 C 0.00 0.00 0.00 10.21 +0.09 23 0 24 0
30DEC26 147.50 C 9.43 9.43 9.08 9.56 +0.18 23 2 22 -1
30DEC26 150.00 C 8.51 8.51 8.51 8.92 +0.26 24 2 153 0
30DEC26 152.50 C 0.00 0.00 0.00 8.39 +0.29 24 0 7 0
30DEC26 155.00 C 6.35 6.35 6.35 7.91 +0.37 25 1 74 +1
30DEC26 157.50 C 0.00 0.00 0.00 7.45 +0.47 25 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 7.00 +0.47 26 0 110 0
30DEC26 162.50 C 0.00 0.00 0.00 6.67 +0.55 27 0 33 0
30DEC26 165.00 C 0.00 0.00 0.00 6.35 +0.64 27 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 6.04 +0.57 28 0 0 0
30DEC26 170.00 C 3.95 3.95 3.92 5.73 +0.56 28 7 18 +7
TOTAL CALL 7,320 164,538 +838
13FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
13FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
13FEB26 122.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,002 0
13FEB26 125.00 P 0.00 0.00 0.00 0.02 0.00 54 0 724 0
13FEB26 127.50 P 0.04 0.04 0.03 0.03 -0.02 48 53 344 0
13FEB26 130.00 P 0.11 0.11 0.06 0.07 -0.06 45 117 584 +95
13FEB26 132.50 P 0.16 0.20 0.14 0.15 -0.15 42 456 687 +422
13FEB26 135.00 P 0.33 0.38 0.27 0.31 -0.31 37 236 608 +172
13FEB26 137.50 P 0.80 0.88 0.56 0.68 -0.55 34 240 437 -85
13FEB26 140.00 P 1.48 1.90 1.14 1.47 -0.87 32 135 184 +85
13FEB26 142.50 P 2.60 3.40 2.60 3.04 -0.94 34 25 38 0
13FEB26 145.00 P 4.92 4.92 4.92 5.11 -1.04 37 5 1 -3
13FEB26 147.50 P 0.00 0.00 0.00 7.28 -1.34 34 0 0 0
13FEB26 150.00 P 0.00 0.00 0.00 10.00 -0.97 55 0 0 0
13FEB26 152.50 P 0.00 0.00 0.00 12.20 -1.02 0 0 0 0
13FEB26 155.00 P 0.00 0.00 0.00 15.14 -1.03 82 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 17.72 -0.65 95 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 20.29 -0.49 108 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 22.87 -1.03 121 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 25.44 -1.01 133 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 27.20 -1.85 0 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 30.59 -1.03 157 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 0 0
20FEB26 122.50 P 0.00 0.00 0.00 0.08 +0.03 41 0 70 0
20FEB26 125.00 P 0.14 0.14 0.09 0.12 +0.03 39 95 192 +85
20FEB26 127.50 P 0.00 0.00 0.00 0.18 0.00 36 0 34 0
20FEB26 130.00 P 0.25 0.25 0.23 0.28 -0.06 33 10 71 0
20FEB26 132.50 P 0.35 0.42 0.35 0.45 -0.13 30 41 95 +35
20FEB26 135.00 P 0.60 0.74 0.60 0.71 -0.31 28 16 23 +16
20FEB26 137.50 P 1.20 1.20 1.20 1.20 -0.52 25 7 10 +2
20FEB26 140.00 P 2.00 2.00 1.71 2.00 -0.87 23 71 71 +71
20FEB26 142.50 P 0.00 0.00 0.00 3.54 -0.99 25 0 0 0
20FEB26 145.00 P 0.00 0.00 0.00 5.42 -0.91 26 0 0 0
20FEB26 147.50 P 0.00 0.00 0.00 7.71 -0.91 29 0 0 0
20FEB26 150.00 P 0.00 0.00 0.00 10.10 -0.87 34 0 0 0
20FEB26 152.50 P 0.00 0.00 0.00 12.49 -0.99 37 0 0 0
20FEB26 155.00 P 0.00 0.00 0.00 15.14 -1.03 46 0 0 0
20FEB26 157.50 P 0.00 0.00 0.00 17.72 -0.65 53 0 0 0
20FEB26 160.00 P 0.00 0.00 0.00 20.29 -0.49 60 0 0 0
20FEB26 162.50 P 0.00 0.00 0.00 22.87 -1.03 67 0 0 0
20FEB26 165.00 P 0.00 0.00 0.00 25.44 -1.03 74 0 0 0
20FEB26 167.50 P 0.00 0.00 0.00 27.20 - 0 0 0 -
20FEB26 170.00 P 0.00 0.00 0.00 30.59 - 87 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 305 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 670 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 653 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 736 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,384 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,070 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,472 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 512 0
26FEB26 100.00 P 0.03 0.03 0.03 0.01 0.00 57 125 1,544 -125
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,248 0
26FEB26 105.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 2,372 0
26FEB26 107.50 P 0.04 0.04 0.04 0.03 +0.02 52 10 601 0
26FEB26 110.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 1,601 0
26FEB26 112.50 P 0.00 0.00 0.00 0.06 +0.03 48 0 1,003 0
26FEB26 115.00 P 0.13 0.13 0.13 0.09 +0.05 46 50 2,430 +50
26FEB26 117.50 P 0.19 0.20 0.19 0.13 +0.06 44 67 1,788 -59
26FEB26 120.00 P 0.16 0.24 0.16 0.19 +0.07 43 3 2,521 -1
26FEB26 122.50 P 0.31 0.31 0.31 0.27 +0.06 41 5 1,585 0
26FEB26 125.00 P 0.43 0.43 0.38 0.40 +0.05 39 297 2,786 -14
26FEB26 127.50 P 0.57 0.58 0.49 0.54 -0.02 37 137 2,354 +133
26FEB26 130.00 P 0.76 0.87 0.66 0.78 -0.11 35 391 1,317 +72
26FEB26 132.50 P 1.12 1.16 0.96 1.12 -0.24 34 54 1,300 +15
26FEB26 135.00 P 1.90 1.90 1.33 1.60 -0.36 32 214 1,478 +39
26FEB26 137.50 P 2.30 2.48 2.00 2.31 -0.50 30 484 1,316 +78
26FEB26 140.00 P 3.10 3.70 2.88 3.32 -0.59 30 721 1,014 +670
26FEB26 142.50 P 4.10 4.24 4.10 4.70 -0.65 30 46 433 0
26FEB26 145.00 P 5.80 5.80 5.79 6.38 -0.67 30 100 373 0
26FEB26 147.50 P 0.00 0.00 0.00 8.47 -0.26 33 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 10.53 -0.44 33 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 12.93 -0.63 37 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 15.16 -1.06 37 0 150 0
26FEB26 157.50 P 0.00 0.00 0.00 17.80 -0.95 44 0 120 0
26FEB26 160.00 P 0.00 0.00 0.00 20.32 -0.46 49 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 22.87 -1.03 54 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 25.44 -1.03 59 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 28.02 -1.03 65 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 30.59 -1.03 70 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 674 0
30MAR26 70.00 P 0.01 0.01 0.01 0.01 0.00 63 1 1,031 0
30MAR26 72.50 P 0.03 0.03 0.03 0.01 0.00 60 119 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 830 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2,897 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,927 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4,702 0
30MAR26 90.00 P 0.13 0.13 0.13 0.01 0.00 41 28 6,279 0
30MAR26 92.50 P 0.14 0.14 0.14 0.01 0.00 38 2 2,376 -2
30MAR26 95.00 P 0.16 0.16 0.16 0.01 0.00 36 30 8,136 +30
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2,338 0
30MAR26 100.00 P 0.23 0.24 0.23 0.02 0.00 33 13 14,130 +13
30MAR26 102.50 P 0.00 0.00 0.00 0.03 0.00 33 0 5,932 0
30MAR26 105.00 P 0.00 0.00 0.00 0.05 0.00 32 0 4,907 0
30MAR26 107.50 P 0.00 0.00 0.00 0.08 0.00 31 0 1,357 0
30MAR26 110.00 P 0.49 0.50 0.47 0.12 -0.01 31 21 2,289 0
30MAR26 112.50 P 0.59 0.62 0.58 0.19 -0.01 30 16 643 -10
30MAR26 115.00 P 0.75 0.75 0.69 0.30 -0.02 30 24 1,262 +15
30MAR26 117.50 P 0.78 0.83 0.78 0.45 -0.05 30 33 3,988 +30
30MAR26 120.00 P 1.00 1.05 0.95 0.67 -0.07 29 131 2,971 +40
30MAR26 122.50 P 1.22 1.28 1.19 0.96 -0.11 29 75 1,043 +62
30MAR26 125.00 P 1.45 1.61 1.45 1.35 -0.18 29 88 2,410 +52
30MAR26 127.50 P 2.01 2.06 1.86 1.85 -0.26 28 69 1,536 -2
30MAR26 130.00 P 2.50 2.64 2.25 2.49 -0.35 28 244 3,261 +202
30MAR26 132.50 P 2.99 3.24 2.99 3.22 -0.50 27 88 1,953 -19
30MAR26 135.00 P 3.99 4.19 3.68 4.09 -0.61 27 45 1,946 +13
30MAR26 137.50 P 4.93 5.60 4.93 5.30 -0.56 27 135 1,945 +53
30MAR26 140.00 P 6.48 6.99 6.17 6.65 -0.65 27 116 1,116 +66
30MAR26 142.50 P 8.64 8.70 8.64 8.18 -0.79 26 33 263 0
30MAR26 145.00 P 10.00 10.55 9.78 9.86 -1.44 26 275 472 +140
30MAR26 147.50 P 0.00 0.00 0.00 11.83 -1.58 27 0 0 0
30MAR26 150.00 P 14.15 14.15 13.80 13.87 -1.72 27 33 87 +32
30MAR26 152.50 P 16.28 16.32 16.28 16.31 -1.53 30 60 90 +60
30MAR26 155.00 P 18.56 18.60 18.56 18.48 -1.69 30 60 210 +60
30MAR26 157.50 P 20.87 20.98 20.85 20.47 -1.18 27 90 140 +90
30MAR26 160.00 P 23.22 23.32 23.22 23.38 -0.87 34 60 120 +60
30MAR26 162.50 P 25.61 25.71 25.61 25.85 -1.53 36 60 289 +60
30MAR26 165.00 P 28.03 28.12 28.03 28.24 -1.61 38 90 250 +90
30MAR26 167.50 P 30.47 30.47 30.47 30.25 -0.82 33 30 30 +30
30MAR26 170.00 P 32.89 32.94 32.89 32.92 -0.86 38 60 60 +60
29APR26 92.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 61 0
29APR26 97.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 172 0
29APR26 100.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 403 0
29APR26 102.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 400 0
29APR26 105.00 P 0.60 0.60 0.60 0.16 +0.04 30 4 613 0
29APR26 107.50 P 0.00 0.00 0.00 0.23 +0.04 29 0 323 0
29APR26 110.00 P 0.00 0.00 0.00 0.34 +0.04 29 0 482 0
29APR26 112.50 P 0.95 0.97 0.91 0.49 +0.04 29 160 459 0
29APR26 115.00 P 0.00 0.00 0.00 0.68 +0.02 29 0 516 0
29APR26 117.50 P 1.30 1.30 1.30 0.92 0.00 28 2 516 0
29APR26 120.00 P 1.75 1.75 1.49 1.23 -0.04 28 53 508 -19
29APR26 122.50 P 1.85 1.86 1.85 1.64 -0.09 28 31 471 -28
29APR26 125.00 P 2.22 2.24 2.15 2.14 -0.16 27 120 514 +110
29APR26 127.50 P 2.63 2.63 2.62 2.73 -0.25 27 100 435 +30
29APR26 130.00 P 3.22 3.22 3.22 3.44 -0.34 27 74 307 -74
29APR26 132.50 P 4.13 4.24 4.13 4.21 -0.41 26 110 293 +30
29APR26 135.00 P 5.03 5.03 4.81 5.17 -0.57 26 161 257 +131
29APR26 137.50 P 0.00 0.00 0.00 6.33 -0.57 25 0 100 0
29APR26 140.00 P 7.40 7.91 7.17 7.64 -0.66 25 142 294 +32
29APR26 142.50 P 9.16 9.50 9.16 9.30 -0.60 26 90 120 +90
29APR26 145.00 P 0.00 0.00 0.00 10.95 -1.10 26 0 108 0
29APR26 147.50 P 0.00 0.00 0.00 12.42 -1.19 25 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 15.06 -0.53 28 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 17.16 -0.68 29 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 18.48 -1.84 24 0 124 0
29APR26 157.50 P 0.00 0.00 0.00 20.91 -1.38 26 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 23.82 -0.89 31 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 26.31 -1.07 33 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 28.72 -1.13 34 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 30.46 -1.33 30 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 33.31 -0.47 35 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 72 0
28MAY26 92.50 P 0.00 0.00 0.00 0.05 -0.03 30 0 36 0
28MAY26 95.00 P 0.47 0.47 0.47 0.07 -0.05 30 5 35 +2
28MAY26 97.50 P 0.00 0.00 0.00 0.11 -0.06 30 0 0 0
28MAY26 100.00 P 0.63 0.65 0.63 0.16 -0.08 30 8 24 +8
28MAY26 102.50 P 0.00 0.00 0.00 0.23 -0.11 29 0 2 0
28MAY26 105.00 P 0.00 0.00 0.00 0.32 -0.14 29 0 2 0
28MAY26 107.50 P 0.96 0.96 0.96 0.45 -0.16 29 4 5 +4
28MAY26 110.00 P 1.04 1.12 1.04 0.60 -0.22 28 14 215 +10
28MAY26 112.50 P 0.00 0.00 0.00 0.82 -0.23 28 0 189 0
28MAY26 115.00 P 1.52 1.56 1.52 1.07 -0.30 28 400 451 +220
28MAY26 117.50 P 0.00 0.00 0.00 1.39 -0.35 28 0 159 0
28MAY26 120.00 P 0.00 0.00 0.00 1.80 -0.37 27 0 92 0
28MAY26 122.50 P 0.00 0.00 0.00 2.27 -0.45 27 0 344 0
28MAY26 125.00 P 3.12 3.12 3.12 2.84 -0.49 27 30 60 +30
28MAY26 127.50 P 3.52 3.72 3.52 3.53 -0.49 27 90 103 +90
28MAY26 130.00 P 0.00 0.00 0.00 4.29 -0.51 26 0 20 0
28MAY26 132.50 P 0.00 0.00 0.00 5.21 -0.50 26 0 45 0
28MAY26 135.00 P 0.00 0.00 0.00 6.25 -0.56 26 0 173 0
28MAY26 137.50 P 0.00 0.00 0.00 7.40 -0.65 26 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 8.71 -0.75 26 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 10.16 -0.85 25 0 0 0
28MAY26 145.00 P 11.54 11.54 11.54 11.86 -0.98 26 30 30 +30
28MAY26 147.50 P 0.00 0.00 0.00 13.74 -0.09 26 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 15.65 -1.00 27 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 17.74 -0.10 28 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 19.32 -1.48 26 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 21.83 -0.46 28 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 23.82 -1.47 27 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 26.67 -0.93 31 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 29.04 -0.94 32 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 31.43 -0.36 33 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 33.44 -0.34 32 0 30 0
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 41 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 34 0 618 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 29 0 1,150 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 4,334 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.04 26 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 4,012 0
29JUN26 92.50 P 0.00 0.00 0.00 0.05 -0.06 27 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.07 -0.08 26 0 3,362 0
29JUN26 97.50 P 0.00 0.00 0.00 0.11 -0.11 26 0 921 0
29JUN26 100.00 P 0.00 0.00 0.00 0.16 -0.14 26 0 4,806 0
29JUN26 102.50 P 0.00 0.00 0.00 0.23 -0.19 26 0 3,061 0
29JUN26 105.00 P 0.00 0.00 0.00 0.32 -0.25 25 0 270 0
29JUN26 107.50 P 0.00 0.00 0.00 0.45 -0.30 25 0 743 0
29JUN26 110.00 P 1.57 1.57 1.57 0.60 -0.38 25 1 1,531 0
29JUN26 112.50 P 0.00 0.00 0.00 0.82 -0.45 25 0 474 0
29JUN26 115.00 P 2.02 2.02 1.95 1.09 -0.50 25 101 4,324 -99
29JUN26 117.50 P 2.22 2.22 2.22 1.43 -0.60 25 60 539 +30
29JUN26 120.00 P 2.80 2.80 2.80 1.89 -0.62 25 1 479 -1
29JUN26 122.50 P 0.00 0.00 0.00 2.42 -0.67 25 0 141 0
29JUN26 125.00 P 3.46 3.46 3.43 3.04 -0.73 25 3 412 +3
29JUN26 127.50 P 4.40 4.40 4.40 3.80 -0.71 25 10 163 +10
29JUN26 130.00 P 4.76 5.00 4.76 4.65 -0.77 25 3 1,293 +3
29JUN26 132.50 P 0.00 0.00 0.00 5.62 -0.76 25 0 279 0
29JUN26 135.00 P 6.73 7.20 6.73 6.75 -0.69 25 42 1,741 +42
29JUN26 137.50 P 7.80 8.15 7.80 7.95 -0.78 25 2 74 +1
29JUN26 140.00 P 9.65 9.65 9.65 9.33 -0.73 25 1 11 -1
29JUN26 142.50 P 10.97 10.97 10.97 10.80 -0.88 25 1 22 +1
29JUN26 145.00 P 0.00 0.00 0.00 12.53 -0.87 25 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 14.38 -0.75 26 0 30 0
29JUN26 150.00 P 16.60 16.60 16.15 16.30 -0.69 26 27 125 +27
29JUN26 152.50 P 0.00 0.00 0.00 18.13 -0.77 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 20.16 -0.79 27 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 22.27 -0.80 27 0 30 0
29JUN26 160.00 P 23.61 24.40 23.61 24.44 -0.85 27 31 114 0
29JUN26 162.50 P 0.00 0.00 0.00 26.67 -0.93 28 0 59 0
29JUN26 165.00 P 0.00 0.00 0.00 29.04 -0.94 29 0 54 0
29JUN26 167.50 P 0.00 0.00 0.00 31.78 -0.59 32 0 14 0
29JUN26 170.00 P 32.74 32.75 31.86 34.19 +0.12 33 33 67 +33
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 248 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 298 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 24 0 464 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 0.00 24 0 82 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 1,532 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 615 0
29SEP26 90.00 P 1.06 1.06 1.06 0.08 -0.02 24 2 126 +2
29SEP26 92.50 P 1.13 1.13 1.13 0.12 -0.03 24 1 241 +1
29SEP26 95.00 P 0.00 0.00 0.00 0.19 -0.03 24 0 556 0
29SEP26 97.50 P 0.00 0.00 0.00 0.27 -0.05 24 0 280 0
29SEP26 100.00 P 0.00 0.00 0.00 0.37 -0.07 24 0 483 0
29SEP26 102.50 P 0.00 0.00 0.00 0.53 -0.07 24 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 0.70 -0.14 24 0 225 0
29SEP26 107.50 P 0.00 0.00 0.00 0.95 -0.14 24 0 231 0
29SEP26 110.00 P 0.00 0.00 0.00 1.23 -0.20 24 0 2,119 0
29SEP26 112.50 P 0.00 0.00 0.00 1.58 -0.22 24 0 1,147 0
29SEP26 115.00 P 3.10 3.10 3.10 2.01 -0.27 24 1 61 0
29SEP26 117.50 P 0.00 0.00 0.00 2.49 -0.32 24 0 202 0
29SEP26 120.00 P 4.01 4.01 4.01 3.09 -0.35 24 1 304 0
29SEP26 122.50 P 0.00 0.00 0.00 3.73 -0.43 24 0 2,337 0
29SEP26 125.00 P 0.00 0.00 0.00 4.52 -0.45 24 0 118 0
29SEP26 127.50 P 0.00 0.00 0.00 5.35 -0.54 24 0 67 0
29SEP26 130.00 P 0.00 0.00 0.00 6.33 -0.55 24 0 122 0
29SEP26 132.50 P 0.00 0.00 0.00 7.36 -0.64 24 0 1,045 0
29SEP26 135.00 P 0.00 0.00 0.00 8.55 -0.65 24 0 431 0
29SEP26 137.50 P 0.00 0.00 0.00 9.77 -0.74 24 0 23 0
29SEP26 140.00 P 11.25 11.50 11.25 11.17 -0.75 24 3 66 +3
29SEP26 142.50 P 0.00 0.00 0.00 12.59 -0.82 24 0 63 0
29SEP26 145.00 P 0.00 0.00 0.00 14.34 -0.86 25 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 16.13 -0.88 25 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 18.02 -0.15 26 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 19.68 -1.27 26 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 21.39 -1.18 25 0 168 0
29SEP26 157.50 P 0.00 0.00 0.00 23.41 -1.25 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 25.18 -2.11 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 27.51 -1.26 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 29.64 -1.23 26 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 32.17 -0.54 28 0 14 0
29SEP26 170.00 P 33.56 33.56 31.69 34.19 -0.56 27 4 35 +4
30DEC26 80.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 329 0
30DEC26 82.50 P 0.00 0.00 0.00 0.04 0.00 22 0 21 0
30DEC26 85.00 P 1.32 1.32 1.32 0.07 0.00 22 1 123 +1
30DEC26 87.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 62 0
30DEC26 90.00 P 0.00 0.00 0.00 0.16 0.00 22 0 157 0
30DEC26 92.50 P 0.00 0.00 0.00 0.22 -0.01 22 0 78 0
30DEC26 95.00 P 0.00 0.00 0.00 0.33 0.00 22 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.45 -0.02 22 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 0.63 -0.01 23 0 208 0
30DEC26 102.50 P 0.00 0.00 0.00 0.83 -0.03 23 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 1.09 -0.02 23 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 1.41 -0.10 23 0 75 0
30DEC26 110.00 P 0.00 0.00 0.00 1.77 -0.12 23 0 221 0
30DEC26 112.50 P 0.00 0.00 0.00 2.23 -0.16 23 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 2.72 -0.21 23 0 48 0
30DEC26 117.50 P 0.00 0.00 0.00 3.34 -0.24 23 0 137 0
30DEC26 120.00 P 0.00 0.00 0.00 3.99 -0.29 23 0 293 0
30DEC26 122.50 P 0.00 0.00 0.00 4.78 -0.33 23 0 44 0
30DEC26 125.00 P 6.75 6.75 6.75 5.60 -0.38 23 2 17 0
30DEC26 127.50 P 0.00 0.00 0.00 6.57 -0.44 23 0 13 0
30DEC26 130.00 P 0.00 0.00 0.00 7.58 -0.47 24 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 8.71 -0.55 24 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 9.93 -0.58 24 0 20 0
30DEC26 137.50 P 0.00 0.00 0.00 11.19 -0.68 24 0 200 0
30DEC26 140.00 P 13.02 13.35 13.02 12.62 -0.70 24 10 263 +10
30DEC26 142.50 P 0.00 0.00 0.00 14.07 -0.74 24 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 15.64 -0.94 24 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 17.52 -0.85 25 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 19.43 -0.78 26 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 21.45 -0.73 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 23.52 -0.66 27 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 25.42 -0.68 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 27.42 -0.50 28 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 29.69 +0.60 28 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 30.44 -1.13 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 33.59 -1.23 28 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 35.94 +0.18 29 0 0 0
TOTAL PUT 8,309 218,380 +3,744
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$ 7.50
26FEB26 4.90 C 0.00 0.00 0.00 2.62 -0.11 106 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.52 -0.11 101 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.26 -0.11 74 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.02 -0.10 80 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.77 -0.10 69 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.52 -0.11 60 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.27 -0.11 50 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.01 -0.11 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.77 -0.14 32 0 29 0
26FEB26 7.00 C 0.00 0.00 0.00 0.52 -0.11 23 0 66 0
26FEB26 7.25 C 0.00 0.00 0.00 0.27 -0.10 13 0 2,036 0
26FEB26 7.50 C 0.00 0.00 0.00 0.10 -0.07 15 0 608 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 -0.02 15 0 1,238 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.93 -0.09 68 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.82 -0.10 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.73 -0.09 62 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.63 -0.10 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.52 -0.11 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.28 -0.10 50 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.03 -0.10 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.78 -0.10 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.53 -0.10 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.29 -0.09 31 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.04 -0.11 25 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.80 -0.11 22 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.56 -0.09 18 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.35 -0.09 16 0 466 0
30MAR26 7.50 C 0.22 0.22 0.19 0.19 -0.07 16 168 591 +144
30MAR26 7.75 C 0.00 0.00 0.00 0.09 -0.04 16 0 1,005 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 511 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 75 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.64 -0.10 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.55 -0.09 49 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.29 -0.10 38 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.05 -0.10 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.80 -0.10 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.55 -0.10 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.31 -0.09 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.06 -0.09 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.83 -0.09 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.60 -0.08 17 0 100 0
29APR26 7.25 C 0.40 0.40 0.40 0.39 -0.08 15 80 170 -10
29APR26 7.50 C 0.00 0.00 0.00 0.25 -0.05 16 0 14 0
29APR26 7.75 C 0.00 0.00 0.00 0.14 -0.04 16 0 192 0
29APR26 8.00 C 0.00 0.00 0.00 0.07 -0.03 16 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 -0.01 17 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.56 -0.08 41 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.32 -0.10 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.08 -0.09 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.83 -0.09 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.58 -0.10 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.33 -0.07 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.09 -0.09 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.86 -0.06 19 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.64 -0.06 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.44 -0.07 16 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.29 -0.06 15 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.17 -0.05 15 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.10 -0.03 15 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.06 -0.02 16 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 10.00 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 2.89 -0.06 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.76 -0.10 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.66 -0.10 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.57 -0.09 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.32 -0.10 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.08 -0.09 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.83 -0.09 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.58 -0.10 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 -0.09 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.10 -0.08 22 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.86 -0.09 18 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.64 -0.09 17 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.45 -0.08 16 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 -0.06 16 0 638 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 -0.05 15 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 -0.03 15 0 405 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.02 15 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.02 15 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 20 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
29SEP26 4.80 C 0.00 0.00 0.00 2.79 -0.07 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.69 -0.07 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.59 -0.07 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.34 -0.08 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.09 -0.08 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.85 -0.08 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 -0.08 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.35 -0.09 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.11 -0.09 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 -0.10 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 -0.06 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 -0.08 15 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 -0.07 15 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.05 16 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.04 16 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.03 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.02 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.69 -0.07 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.59 -0.07 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.34 -0.08 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 -0.08 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.85 -0.08 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 -0.08 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.35 -0.09 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.12 -0.08 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 -0.08 16 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 -0.06 16 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 -0.07 15 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 -0.09 14 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 -0.07 14 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.06 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.05 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.05 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.02 15 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.02 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 248 10,943 +134
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 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 76 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 226 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,469 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 +0.01 16 0 989 0
26FEB26 7.50 P 0.00 0.00 0.00 0.08 +0.03 13 0 1,569 0
26FEB26 7.75 P 0.00 0.00 0.00 0.25 +0.07 0 0 851 0
26FEB26 8.00 P 0.00 0.00 0.00 0.50 +0.11 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.75 +0.10 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.25 +0.10 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.50 +0.11 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 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 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 602 0
30MAR26 7.00 P 0.03 0.03 0.03 0.03 +0.01 17 68 2,072 0
30MAR26 7.25 P 0.05 0.07 0.05 0.07 +0.02 16 40 265 +40
30MAR26 7.50 P 0.12 0.13 0.12 0.16 +0.04 15 74 512 0
30MAR26 7.75 P 0.26 0.26 0.26 0.31 +0.06 15 85 274 +85
30MAR26 8.00 P 0.00 0.00 0.00 0.52 +0.09 16 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.75 +0.09 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.00 +0.09 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.25 +0.10 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 17 0 163 0
29APR26 7.00 P 0.04 0.04 0.04 0.05 +0.02 16 111 281 +111
29APR26 7.25 P 0.00 0.00 0.00 0.10 +0.02 15 0 219 0
29APR26 7.50 P 0.00 0.00 0.00 0.19 +0.03 15 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.33 +0.05 14 0 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.53 +0.07 15 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.75 +0.08 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.00 +0.09 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.25 +0.10 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 +0.01 16 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 10 0
28MAY26 7.25 P 0.12 0.12 0.12 0.12 +0.02 15 10 30 +10
28MAY26 7.50 P 0.00 0.00 0.00 0.22 +0.04 15 0 0 0
28MAY26 7.75 P 0.31 0.31 0.31 0.36 +0.05 15 112 142 +112
28MAY26 8.00 P 0.00 0.00 0.00 0.56 +0.08 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.75 +0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.01 +0.10 18 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.25 +0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 17 0 210 0
29JUN26 6.50 P 0.04 0.04 0.04 0.03 0.00 15 102 386 +90
29JUN26 6.75 P 0.00 0.00 0.00 0.07 +0.01 15 0 396 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 +0.02 15 0 258 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 +0.03 14 0 31 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 +0.06 14 0 600 0
29JUN26 7.75 P 0.00 0.00 0.00 0.52 +0.06 14 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.71 +0.07 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.93 +0.07 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.16 +0.08 13 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.64 +0.13 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.88 +0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.13 +0.14 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.38 +0.15 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.62 +0.09 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 16 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 17 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.02 16 0 226 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 +0.03 16 0 171 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 +0.03 16 0 101 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 +0.04 16 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 +0.05 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 +0.07 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 +0.08 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 +0.09 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.23 +0.10 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 +0.09 18 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 +0.08 18 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.92 +0.08 19 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.16 +0.07 19 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 +0.10 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.66 +0.09 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 6.00 P 0.04 0.04 0.04 0.03 0.00 15 166 348 +166
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 15 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 0.00 15 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.01 15 0 186 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 +0.01 15 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 +0.03 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 +0.03 15 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.63 +0.05 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 +0.07 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 +0.08 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 +0.09 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.45 +0.08 16 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.68 +0.07 17 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 +0.07 17 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 +0.07 18 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.43 +0.09 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 +0.06 21 0 0 0
TOTAL PUT 768 16,652 +614
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$ 32.80
26FEB26 19.00 C 0.00 0.00 0.00 13.82 +0.01 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 13.32 -0.02 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.82 +0.01 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.83 -0.01 77 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.83 +0.02 67 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.83 +0.02 57 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.81 0.00 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.83 +0.02 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.80 -0.01 0 0 21 0
26FEB26 27.00 C 0.00 0.00 0.00 5.83 +0.01 0 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 4.83 +0.01 0 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 3.84 +0.02 24 0 60 0
26FEB26 30.00 C 0.00 0.00 0.00 2.86 +0.01 24 0 146 0
26FEB26 31.00 C 1.84 1.88 1.72 1.88 -0.01 18 32 53 -13
26FEB26 32.00 C 1.08 1.08 1.08 1.11 -0.04 22 5 156 0
26FEB26 33.00 C 0.57 0.57 0.48 0.56 -0.05 23 56 110 -34
26FEB26 34.00 C 0.23 0.23 0.23 0.23 -0.04 23 4 80 0
26FEB26 35.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 79 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 95 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 17.36 +0.02 69 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.86 +0.01 59 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.36 +0.02 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.86 +0.02 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.37 +0.02 63 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.87 +0.02 58 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.37 -0.07 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.98 +0.12 84 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.37 +0.03 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.87 -0.08 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 11.89 +0.05 51 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 10.89 -0.19 44 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 9.89 +0.08 37 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 8.82 -0.05 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.85 -0.21 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.96 +0.15 37 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 5.92 +0.10 26 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 4.95 +0.11 25 0 382 0
30MAR26 29.00 C 0.00 0.00 0.00 3.90 0.00 0 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 3.15 +0.08 25 0 55 0
30MAR26 31.00 C 2.17 2.17 2.17 2.30 -0.02 23 15 73 -14
30MAR26 32.00 C 0.00 0.00 0.00 1.65 -0.03 24 0 3,008 0
30MAR26 33.00 C 1.03 1.03 1.03 1.14 -0.03 24 15 97 +3
30MAR26 34.00 C 0.00 0.00 0.00 0.78 -0.04 25 0 97 0
30MAR26 35.00 C 0.00 0.00 0.00 0.49 -0.03 25 0 63 0
30MAR26 36.00 C 0.00 0.00 0.00 0.29 -0.03 25 0 60 0
30MAR26 37.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 112 0
30MAR26 38.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 13.42 +0.08 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.92 -0.03 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.93 +0.09 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.93 -0.15 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.94 +0.12 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.95 +0.08 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.96 -0.10 25 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.98 +0.10 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.92 -0.27 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.95 -0.22 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.08 -0.02 20 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 3.33 +0.03 23 0 29 0
29APR26 31.00 C 2.47 2.47 2.47 2.58 -0.01 23 10 301 0
29APR26 32.00 C 1.94 1.94 1.94 1.97 -0.01 23 11 396 +11
29APR26 33.00 C 1.43 1.43 1.43 1.48 0.00 24 3 36 0
29APR26 34.00 C 0.00 0.00 0.00 1.09 -0.02 25 0 97 0
29APR26 35.00 C 0.00 0.00 0.00 0.77 -0.03 25 0 75 0
29APR26 36.00 C 0.00 0.00 0.00 0.52 -0.02 25 0 60 0
29APR26 37.00 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 65 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 - 25 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 10.98 -0.10 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.99 +0.04 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.01 +0.05 25 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.03 -0.03 24 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.98 -0.05 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.31 +0.12 31 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.08 -0.09 17 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.25 0.00 20 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 3.58 +0.08 24 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 2.81 -0.01 22 0 59 0
28MAY26 32.00 C 0.00 0.00 0.00 2.21 -0.02 23 0 120 0
28MAY26 33.00 C 0.00 0.00 0.00 1.73 -0.01 23 0 48 0
28MAY26 34.00 C 0.00 0.00 0.00 1.34 0.00 24 0 24 0
28MAY26 35.00 C 0.00 0.00 0.00 1.01 -0.02 24 0 78 0
28MAY26 36.00 C 0.00 0.00 0.00 0.73 -0.02 24 0 25 0
28MAY26 37.00 C 0.00 0.00 0.00 0.52 -0.02 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.07 - 24 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 15.45 +0.03 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.96 +0.03 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.46 +0.02 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.98 +0.04 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.47 +0.02 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.98 +0.03 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.98 +0.02 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.99 -0.09 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.09 +0.10 37 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.05 +0.09 29 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 8.12 +0.06 31 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 7.07 -0.13 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.31 +0.12 30 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 5.14 -0.03 20 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 4.27 0.00 21 0 0 0
29JUN26 30.00 C 3.48 3.48 3.48 3.73 +0.20 26 1 32 -1
29JUN26 31.00 C 0.00 0.00 0.00 2.98 +0.12 25 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 2.32 +0.05 24 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.81 0.00 24 0 48 0
29JUN26 34.00 C 1.40 1.40 1.40 1.41 -0.01 24 1 2 +1
29JUN26 35.00 C 0.00 0.00 0.00 1.05 -0.03 24 0 101 0
29JUN26 36.00 C 0.00 0.00 0.00 0.77 -0.03 24 0 96 0
29JUN26 37.00 C 0.00 0.00 0.00 0.56 -0.02 24 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 0.39 -0.02 24 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 65 0
29JUN26 42.00 C 0.00 0.00 0.00 0.09 - 24 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 14.46 +0.02 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.98 +0.04 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.47 +0.02 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.98 +0.03 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.98 +0.02 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.99 -0.09 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.09 +0.10 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.05 +0.09 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.12 +0.06 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.17 -0.03 26 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 6.31 +0.12 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.21 0.00 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.50 -0.09 23 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.76 0.00 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 3.14 0.00 23 0 15 0
29SEP26 32.00 C 2.64 2.64 2.64 2.60 0.00 23 15 17 +15
29SEP26 33.00 C 0.00 0.00 0.00 2.13 -0.01 23 0 22 0
29SEP26 34.00 C 0.00 0.00 0.00 1.73 -0.01 24 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 1.41 0.00 24 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 1.15 -0.02 24 0 36 0
29SEP26 37.00 C 0.00 0.00 0.00 0.95 0.00 25 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.76 0.00 24 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.60 0.00 24 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.47 0.00 24 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.36 -0.01 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.29 - 24 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 13.47 +0.02 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.98 +0.02 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.98 +0.01 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.00 -0.08 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.09 +0.09 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.05 +0.07 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.12 +0.06 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.17 -0.03 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 6.31 +0.12 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.48 +0.12 23 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.66 +0.02 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.14 +0.14 24 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 3.56 +0.12 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.95 +0.01 23 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 2.50 +0.01 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.12 0.00 23 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.79 +0.01 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.50 +0.01 23 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.26 -0.02 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.07 -0.02 24 0 65 0
30DEC26 39.00 C 0.00 0.00 0.00 0.92 0.00 24 0 28 0
30DEC26 40.00 C 0.86 0.86 0.86 0.76 0.00 24 15 15 +15
30DEC26 41.00 C 0.00 0.00 0.00 0.60 0.00 23 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.50 - 24 0 0 -
TOTAL CALL 183 8,257 -17
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,237 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 141 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 264 0
26FEB26 31.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 272 0
26FEB26 32.00 P 0.37 0.37 0.37 0.32 -0.06 24 15 142 +7
26FEB26 33.00 P 0.84 0.84 0.79 0.76 -0.07 24 25 62 +10
26FEB26 34.00 P 1.52 1.61 1.45 1.44 -0.07 25 57 45 +14
26FEB26 35.00 P 0.00 0.00 0.00 2.25 -0.01 23 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.20 -0.13 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.20 -0.14 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.36 +0.04 54 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.39 +0.09 63 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.37 +0.06 68 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.36 +0.05 74 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.23 - 62 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 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 32 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
30MAR26 27.00 P 0.04 0.04 0.04 0.02 0.00 26 1 151 -1
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 4,122 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 90 0
30MAR26 30.00 P 0.25 0.25 0.25 0.23 -0.03 25 15 99 +15
30MAR26 31.00 P 0.00 0.00 0.00 0.45 -0.03 25 0 62 0
30MAR26 32.00 P 0.89 0.89 0.88 0.79 -0.05 25 16 101 +1
30MAR26 33.00 P 1.41 1.41 1.39 1.29 -0.06 26 30 75 +30
30MAR26 34.00 P 1.99 1.99 1.99 1.91 -0.05 26 15 15 +15
30MAR26 35.00 P 0.00 0.00 0.00 2.57 -0.13 25 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 3.38 -0.15 25 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.38 -0.06 30 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.37 +0.05 34 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.39 +0.05 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.37 +0.02 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.36 +0.05 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.28 - 44 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 0.00 25 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 0.00 25 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 42 0
29APR26 30.00 P 0.42 0.42 0.42 0.40 -0.02 24 2 99 0
29APR26 31.00 P 0.00 0.00 0.00 0.66 -0.05 24 0 300 0
29APR26 32.00 P 0.00 0.00 0.00 1.03 -0.06 24 0 412 0
29APR26 33.00 P 0.00 0.00 0.00 1.54 -0.06 25 0 45 0
29APR26 34.00 P 0.00 0.00 0.00 2.16 -0.04 25 0 45 0
29APR26 35.00 P 0.00 0.00 0.00 2.86 -0.04 26 0 1 0
29APR26 36.00 P 0.00 0.00 0.00 3.65 -0.03 27 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.38 -0.06 24 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.37 +0.05 28 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.39 +0.01 32 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.37 0.00 34 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.36 +0.03 37 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.28 - 36 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 0.00 24 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 0.00 25 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 47 0
28MAY26 29.00 P 0.00 0.00 0.00 0.33 -0.02 24 0 33 0
28MAY26 30.00 P 0.00 0.00 0.00 0.54 -0.03 24 0 46 0
28MAY26 31.00 P 0.00 0.00 0.00 0.82 -0.04 23 0 47 0
28MAY26 32.00 P 0.00 0.00 0.00 1.23 -0.04 24 0 93 0
28MAY26 33.00 P 0.00 0.00 0.00 1.74 -0.05 24 0 45 0
28MAY26 34.00 P 2.41 2.43 2.38 2.34 -0.05 25 37 52 +37
28MAY26 35.00 P 0.00 0.00 0.00 3.03 -0.04 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 3.73 -0.10 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.48 +0.04 24 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.37 -0.18 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.45 -0.03 29 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.43 +0.01 32 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.36 +0.03 32 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.28 - 32 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 32 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 0.00 24 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 24 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 109 0
29JUN26 28.00 P 0.00 0.00 0.00 0.47 -0.02 24 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.71 -0.04 23 0 107 0
29JUN26 30.00 P 0.00 0.00 0.00 1.04 -0.03 23 0 81 0
29JUN26 31.00 P 0.00 0.00 0.00 1.44 -0.04 23 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.96 -0.04 24 0 210 0
29JUN26 33.00 P 0.00 0.00 0.00 2.55 -0.07 24 0 90 0
29JUN26 34.00 P 3.20 3.20 3.20 3.22 -0.14 24 1 2 +1
29JUN26 35.00 P 4.00 4.00 4.00 4.06 -0.04 26 1 1 +1
29JUN26 36.00 P 0.00 0.00 0.00 4.86 -0.04 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.72 -0.04 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.61 -0.01 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.31 -0.27 23 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.24 -0.29 23 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.33 -0.10 29 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.29 - 30 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 0.00 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 0.00 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 0.00 24 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.26 0.00 24 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 -0.01 24 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 0.82 0.00 24 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 1.12 0.00 24 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.50 -0.02 24 0 47 0
29SEP26 31.00 P 1.98 1.98 1.98 1.98 -0.03 24 2 137 +2
29SEP26 32.00 P 0.00 0.00 0.00 2.54 -0.02 25 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.13 -0.01 25 0 45 0
29SEP26 34.00 P 0.00 0.00 0.00 3.78 -0.01 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.49 -0.01 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.25 -0.01 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.05 -0.02 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.90 -0.02 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.78 -0.02 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.66 -0.05 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.63 -0.01 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.53 - 30 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 0.00 23 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.26 0.00 23 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.39 0.00 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.56 -0.01 23 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.78 -0.01 23 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.05 0.00 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.36 -0.01 23 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 1.78 +0.01 23 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 2.24 -0.02 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.78 -0.04 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.39 -0.03 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.05 -0.01 25 0 7 0
30DEC26 35.00 P 0.00 0.00 0.00 4.74 -0.01 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.47 -0.01 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.26 -0.01 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.07 -0.02 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.93 -0.02 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.82 -0.02 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.73 -0.02 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.67 - 29 0 0 -
TOTAL PUT 217 12,577 +132
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$ 5.39
26FEB26 4.20 C 0.00 0.00 0.00 1.20 -0.02 59 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.11 -0.01 66 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.00 -0.02 49 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.90 -0.02 44 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.81 -0.01 49 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.71 -0.01 44 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.61 -0.01 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.51 -0.02 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.42 -0.01 32 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.22 -0.01 30 0 30 0
26FEB26 5.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 601 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 30 0 673 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6,936 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 179 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.02 0.00 72 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.92 0.00 68 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.82 0.00 64 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.72 +0.01 60 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.62 +0.01 56 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.52 +0.01 52 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.42 -0.01 49 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.32 0.00 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.23 +0.01 46 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.13 0.00 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.03 -0.01 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.94 +0.02 39 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 0.85 +0.01 38 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.76 -0.02 37 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.63 -0.03 25 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.59 +0.01 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 0.00 34 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.34 0.00 32 0 727 0
30MAR26 5.50 C 0.21 0.21 0.21 0.21 -0.01 32 14 936 -14
30MAR26 5.75 C 0.00 0.00 0.00 0.13 0.00 33 0 174 0
30MAR26 6.00 C 0.08 0.08 0.07 0.07 -0.01 32 159 559 +159
30MAR26 6.25 C 0.00 0.00 0.00 0.04 0.00 33 0 417 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 33 0 207 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 202 0
30MAR26 7.00 C 0.01 0.01 0.01 0.01 0.00 37 1 217 +1
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 80 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.25 +0.01 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.16 +0.02 39 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.06 +0.01 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.97 +0.01 35 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.89 +0.01 36 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.80 +0.01 34 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.72 +0.01 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.64 +0.01 33 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.57 0.00 33 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.41 0.00 32 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.29 0.00 32 0 330 0
29APR26 5.75 C 0.00 0.00 0.00 0.19 0.00 31 0 439 0
29APR26 6.00 C 0.00 0.00 0.00 0.13 0.00 32 0 160 0
29APR26 6.25 C 0.00 0.00 0.00 0.08 -0.01 32 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 0.00 32 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 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.27 +0.01 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.18 +0.01 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.10 +0.05 37 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 0.99 -0.01 32 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.92 0.00 34 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.84 0.00 33 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.76 +0.01 33 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.68 0.00 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.61 0.00 31 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.46 0.00 31 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.34 0.00 31 0 480 0
28MAY26 5.75 C 0.00 0.00 0.00 0.25 0.00 32 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 30 0
28MAY26 6.25 C 0.13 0.13 0.13 0.12 0.00 32 30 90 +30
28MAY26 6.50 C 0.00 0.00 0.00 0.08 0.00 32 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.05 -0.01 31 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.04 0.00 33 0 30 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
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 1.57 -0.01 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.47 0.00 35 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.38 -0.01 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.27 -0.05 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.20 0.00 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.11 -0.01 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.03 +0.02 32 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 0.94 -0.03 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.78 -0.01 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.71 -0.01 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.66 +0.01 31 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.50 -0.01 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.38 -0.01 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 -0.01 31 0 98 0
29JUN26 6.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 285 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 -0.01 31 0 471 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 0.00 32 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 -0.01 31 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 0.00 32 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.28 -0.05 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 0.00 34 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.11 -0.01 32 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.03 -0.04 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.96 -0.01 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.88 -0.02 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 -0.01 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 -0.02 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 -0.02 31 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.53 -0.02 31 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 -0.02 31 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 -0.03 31 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.02 31 0 208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.01 31 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.01 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.01 31 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 31 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 30 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 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 32 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 1.30 -0.04 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.21 -0.04 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.14 -0.03 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.06 -0.01 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.99 -0.02 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 -0.03 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.85 -0.02 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 -0.02 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 0.00 31 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 -0.01 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.47 -0.02 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 -0.01 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 -0.02 30 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 -0.01 30 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 0.00 31 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 0.00 31 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.01 30 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 30 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 30 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
TOTAL CALL 204 24,074 +176
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 61 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
26FEB26 5.00 P 0.02 0.02 0.02 0.02 0.00 31 30 140 0
26FEB26 5.25 P 0.07 0.07 0.07 0.07 0.00 29 1 483 +1
26FEB26 5.50 P 0.00 0.00 0.00 0.19 0.00 28 0 918 0
26FEB26 5.75 P 0.00 0.00 0.00 0.38 0.00 28 0 418 0
26FEB26 6.00 P 0.00 0.00 0.00 0.61 0.00 0 0 175 0
26FEB26 6.25 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.36 -0.01 0 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 52 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 34 0 122 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 34 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 34 0 260 0
30MAR26 4.80 P 0.05 0.05 0.05 0.05 0.00 32 3 126 +3
30MAR26 4.90 P 0.00 0.00 0.00 0.07 0.00 32 0 210 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 0.00 32 0 206 0
30MAR26 5.25 P 0.00 0.00 0.00 0.17 -0.01 31 0 393 0
30MAR26 5.50 P 0.00 0.00 0.00 0.30 0.00 31 0 1,268 0
30MAR26 5.75 P 0.00 0.00 0.00 0.46 -0.01 31 0 322 0
30MAR26 6.00 P 0.00 0.00 0.00 0.66 -0.01 31 0 172 0
30MAR26 6.25 P 0.00 0.00 0.00 0.88 0.00 32 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 1.12 -0.01 34 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 -0.02 0 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.61 -0.01 0 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 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 0.00 33 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 32 0 60 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 0.00 32 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 0.00 32 0 70 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 0.00 31 0 44 0
29APR26 5.00 P 0.00 0.00 0.00 0.14 0.00 31 0 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.23 0.00 31 0 115 0
29APR26 5.50 P 0.00 0.00 0.00 0.35 -0.01 30 0 305 0
29APR26 5.75 P 0.00 0.00 0.00 0.51 -0.01 30 0 454 0
29APR26 6.00 P 0.00 0.00 0.00 0.70 0.00 31 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.92 0.00 33 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 1.14 -0.01 33 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.37 -0.01 32 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.61 -0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 0.00 32 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.06 0.00 32 0 90 0
28MAY26 4.60 P 0.00 0.00 0.00 0.08 +0.01 32 0 92 0
28MAY26 4.70 P 0.00 0.00 0.00 0.10 +0.01 32 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.12 0.00 31 0 90 0
28MAY26 4.90 P 0.14 0.14 0.14 0.14 0.00 30 10 74 +10
28MAY26 5.00 P 0.00 0.00 0.00 0.17 0.00 30 0 71 0
28MAY26 5.25 P 0.00 0.00 0.00 0.27 0.00 30 0 540 0
28MAY26 5.50 P 0.00 0.00 0.00 0.40 0.00 30 0 510 0
28MAY26 5.75 P 0.00 0.00 0.00 0.55 0.00 30 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.73 -0.01 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.94 -0.01 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.15 -0.02 31 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.38 -0.02 31 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.62 -0.02 32 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.61 -0.01 0 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 31 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 31 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 31 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 32 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 44 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.01 32 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 0.00 31 0 258 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 +0.01 32 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 +0.01 31 0 69 0
29JUN26 5.00 P 0.00 0.00 0.00 0.22 0.00 31 0 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.33 +0.01 32 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.46 +0.01 32 0 182 0
29JUN26 5.75 P 0.00 0.00 0.00 0.62 +0.01 32 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.80 +0.02 33 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.99 +0.01 33 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 1.21 +0.02 35 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.44 +0.02 37 0 424 0
29JUN26 7.00 P 0.00 0.00 0.00 1.67 +0.02 38 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.90 0.00 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 2.15 +0.02 42 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.39 +0.02 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.64 +0.02 46 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.12 0.00 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.37 0.00 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.62 0.00 50 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.01 30 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 0.00 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 0.00 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 0.00 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 -0.01 29 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 0.00 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.43 0.00 30 0 48 0
29SEP26 5.25 P 0.54 0.54 0.54 0.56 -0.01 29 6 41 +1
29SEP26 5.50 P 0.00 0.00 0.00 0.71 -0.02 29 0 110 0
29SEP26 5.75 P 0.00 0.00 0.00 0.88 0.00 28 0 334 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 +0.01 29 0 286 0
29SEP26 6.25 P 0.00 0.00 0.00 1.28 -0.05 28 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 -0.04 29 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 -0.04 28 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.96 -0.03 30 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 2.18 -0.04 28 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.40 -0.01 0 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.87 0.00 0 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 3.11 +0.01 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.62 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 0.00 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 0.00 29 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 +0.01 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 0.00 29 0 64 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 0.00 29 0 30 0
30DEC26 4.80 P 0.40 0.40 0.40 0.40 0.00 29 5 34 +5
30DEC26 4.90 P 0.00 0.00 0.00 0.44 0.00 29 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.49 0.00 29 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 +0.01 29 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 0.00 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 0.00 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 1.14 +0.01 29 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.34 +0.01 29 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.54 0.00 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 -0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.98 -0.01 29 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 2.21 -0.01 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.43 +0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.67 -0.02 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.90 +0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
TOTAL PUT 55 17,794 +20
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$ 101.30
26FEB26 48.00 C 0.00 0.00 0.00 53.36 -1.20 98 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 53.07 -0.49 215 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 51.55 -1.76 165 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 48.87 -1.46 102 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 46.32 -1.25 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 44.04 -1.78 133 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 41.38 -1.99 84 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 38.88 -1.42 72 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 36.39 -1.99 75 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 33.90 -1.15 73 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 31.35 -1.68 0 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 28.94 -1.70 70 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 26.50 -1.61 71 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 24.40 -1.68 87 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 22.10 -0.59 85 0 94 0
26FEB26 82.50 C 0.00 0.00 0.00 19.21 -0.85 63 0 35 0
26FEB26 85.00 C 0.00 0.00 0.00 17.03 -1.99 66 0 1,009 0
26FEB26 87.50 C 0.00 0.00 0.00 14.73 -1.17 63 0 92 0
26FEB26 90.00 C 0.00 0.00 0.00 12.76 -1.18 64 0 100 0
26FEB26 92.50 C 0.00 0.00 0.00 11.22 -0.91 70 0 69 0
26FEB26 95.00 C 0.00 0.00 0.00 9.64 -1.22 71 0 63 0
26FEB26 97.50 C 0.00 0.00 0.00 8.13 -1.37 71 0 18 0
26FEB26 100.00 C 7.05 7.05 7.05 6.62 -1.21 70 2 115 +2
26FEB26 102.50 C 5.77 5.77 5.10 5.55 -1.07 71 18 110 -11
26FEB26 105.00 C 5.68 6.22 4.20 4.58 -1.04 72 40 52 -7
26FEB26 107.50 C 4.80 4.80 4.80 3.66 -0.98 71 5 86 0
26FEB26 110.00 C 4.30 4.57 2.94 2.86 -0.93 70 40 175 +10
26FEB26 112.50 C 2.50 2.50 2.50 2.41 -0.66 72 3 35 0
26FEB26 115.00 C 3.00 3.00 2.02 1.89 -0.58 72 4 72 +1
26FEB26 117.50 C 0.00 0.00 0.00 1.47 -0.50 72 0 59 0
26FEB26 120.00 C 1.84 1.84 1.52 1.13 -0.43 72 12 115 +4
26FEB26 122.50 C 0.00 0.00 0.00 0.87 -0.36 72 0 54 0
26FEB26 125.00 C 1.35 1.35 1.00 0.66 -0.30 72 14 51 +9
26FEB26 127.50 C 0.00 0.00 0.00 0.49 -0.25 72 0 58 0
26FEB26 130.00 C 0.90 0.90 0.90 0.37 -0.20 72 1 66 0
26FEB26 132.50 C 0.00 0.00 0.00 0.27 -0.17 72 0 99 0
26FEB26 135.00 C 0.00 0.00 0.00 0.20 -0.13 72 0 39 0
26FEB26 137.50 C 0.00 0.00 0.00 0.15 -0.10 72 0 46 0
26FEB26 140.00 C 0.00 0.00 0.00 0.11 -0.08 72 0 5 0
26FEB26 142.50 C 0.00 0.00 0.00 0.08 -0.06 72 0 20 0
26FEB26 145.00 C 0.38 0.38 0.30 0.06 -0.05 72 2 78 -1
30MAR26 18.50 C 0.00 0.00 0.00 83.29 -1.43 249 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 82.44 -1.41 189 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 81.87 -1.33 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 81.44 -1.75 182 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 80.34 -1.51 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 79.38 -1.90 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 78.39 -1.51 129 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 77.75 -0.84 206 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 76.39 -1.20 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 75.40 -2.00 116 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 75.10 -0.48 214 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 73.40 -1.25 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 72.41 -1.20 103 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 71.41 -1.20 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 70.42 -1.93 104 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 69.42 -1.50 91 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 68.56 -1.34 140 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 67.43 -1.20 94 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 66.43 -1.20 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 66.12 -0.74 170 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 64.36 -1.63 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 64.29 -0.93 169 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 62.86 -0.71 143 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 61.45 -1.20 75 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 60.70 -1.50 125 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 60.11 -0.49 145 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 58.46 -1.20 62 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 57.46 -1.21 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 56.62 -1.73 105 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 56.22 -0.46 136 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 54.48 -1.04 69 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 53.50 -1.57 77 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 53.07 -0.81 120 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 51.72 -1.87 99 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 49.01 -2.06 66 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.75 -0.86 88 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 44.28 -1.61 83 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 41.59 -1.78 63 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 39.45 -0.85 79 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 36.64 -1.74 57 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.44 -1.74 67 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 32.95 -0.08 84 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 29.61 -1.78 61 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 27.54 -1.59 65 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 25.39 -1.30 65 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 23.07 -1.22 61 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 21.52 -1.16 67 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 19.98 -1.34 70 0 33 0
30MAR26 87.50 C 0.00 0.00 0.00 17.35 -1.76 62 0 67 0
30MAR26 90.00 C 17.80 17.80 17.80 15.73 -1.79 63 1 43 -1
30MAR26 92.50 C 0.00 0.00 0.00 14.22 -1.69 63 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 12.81 -1.93 64 0 84 0
30MAR26 97.50 C 0.00 0.00 0.00 11.50 -1.22 64 0 5 0
30MAR26 100.00 C 11.35 11.35 10.28 10.53 -1.16 66 10 62 0
30MAR26 102.50 C 10.91 10.91 9.00 9.53 -1.07 67 15 100 -9
30MAR26 105.00 C 9.70 9.70 9.70 8.44 -1.22 67 1 141 0
30MAR26 107.50 C 0.00 0.00 0.00 7.69 -0.94 68 0 38 0
30MAR26 110.00 C 0.00 0.00 0.00 6.82 -0.87 68 0 112 0
30MAR26 112.50 C 7.92 7.92 6.14 6.02 -0.82 68 4 49 +1
30MAR26 115.00 C 0.00 0.00 0.00 5.30 -0.77 68 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 4.65 -0.73 68 0 31 0
30MAR26 120.00 C 4.76 4.76 4.76 4.08 -0.67 68 1 132 0
30MAR26 122.50 C 0.00 0.00 0.00 3.57 -0.62 68 0 38 0
30MAR26 125.00 C 0.00 0.00 0.00 3.11 -0.58 68 0 33 0
30MAR26 127.50 C 0.00 0.00 0.00 2.71 -0.53 68 0 24 0
30MAR26 130.00 C 0.00 0.00 0.00 2.36 -0.49 68 0 68 0
30MAR26 132.50 C 0.00 0.00 0.00 2.04 -0.45 67 0 85 0
30MAR26 135.00 C 0.00 0.00 0.00 1.77 -0.41 67 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 1.53 -0.37 67 0 14 0
30MAR26 140.00 C 0.00 0.00 0.00 1.32 -0.34 67 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.14 -0.31 67 0 0 0
30MAR26 145.00 C 2.11 2.11 1.77 0.98 -0.28 67 5 29 +3
29APR26 52.50 C 0.00 0.00 0.00 49.11 -1.96 0 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 47.21 -0.60 81 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 44.34 -1.55 62 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 42.43 -0.94 75 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 39.45 -1.77 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 37.20 -1.47 60 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 34.88 -1.59 59 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 32.95 -1.04 64 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 30.63 -1.73 61 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 27.94 -2.59 54 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 26.03 -1.82 56 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 24.19 -1.79 58 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 22.44 -1.60 59 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 20.77 -1.67 60 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 19.30 -1.38 61 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 17.68 -1.75 61 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 16.26 -1.59 61 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 15.40 -0.63 64 0 34 0
29APR26 97.50 C 0.00 0.00 0.00 13.71 -1.41 62 0 56 0
29APR26 100.00 C 0.00 0.00 0.00 12.61 -1.28 63 0 34 0
29APR26 102.50 C 0.00 0.00 0.00 11.60 -1.24 63 0 37 0
29APR26 105.00 C 0.00 0.00 0.00 10.69 -1.20 64 0 20 0
29APR26 107.50 C 0.00 0.00 0.00 9.84 -1.18 64 0 65 0
29APR26 110.00 C 0.00 0.00 0.00 9.07 -1.00 65 0 39 0
29APR26 112.50 C 0.00 0.00 0.00 8.34 -0.84 66 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 7.57 -0.80 66 0 98 0
29APR26 117.50 C 0.00 0.00 0.00 6.85 -0.77 65 0 21 0
29APR26 120.00 C 0.00 0.00 0.00 6.20 -0.73 65 0 44 0
29APR26 122.50 C 0.00 0.00 0.00 5.61 -0.68 65 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 5.06 -0.65 65 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 4.57 -0.61 65 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 4.12 -0.57 65 0 9 0
29APR26 132.50 C 0.00 0.00 0.00 3.71 -0.54 65 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 3.34 -0.50 65 0 2 0
29APR26 137.50 C 0.00 0.00 0.00 2.91 -0.56 64 0 3 0
29APR26 140.00 C 0.00 0.00 0.00 2.62 -0.52 64 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 2.35 -0.40 64 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 2.11 -0.45 64 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 29.49 -2.00 60 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 27.64 -1.73 60 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 25.94 -2.12 61 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 24.72 -0.70 64 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 22.50 -1.88 61 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 21.01 -1.35 61 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.65 -1.32 62 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.71 -0.58 64 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.02 -1.32 62 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.84 -1.44 63 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 14.75 -1.26 63 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 13.88 -1.18 64 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 12.87 -1.24 64 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 12.13 -1.08 65 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 11.26 -1.12 65 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 10.55 -0.93 66 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 9.82 -0.83 66 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 9.07 -0.79 66 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 8.38 -0.75 66 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 7.73 -0.72 66 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 7.13 -0.69 66 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 6.57 -0.66 66 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 6.05 -0.63 66 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 5.57 -0.60 66 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 5.13 -0.57 66 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 4.72 -0.54 65 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 4.34 -0.52 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 80.67 -1.20 115 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 79.54 -1.74 78 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 78.55 -1.35 74 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 77.89 -1.32 120 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 76.57 -1.46 67 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 75.55 -1.85 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 75.10 -0.95 119 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 74.36 -0.45 125 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 72.59 -1.84 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 71.61 -1.70 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 70.82 -1.53 91 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 70.25 -0.67 108 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 68.64 -1.41 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 67.74 -1.08 74 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 66.73 -1.40 70 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 66.12 -1.07 92 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 64.77 -1.32 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 64.29 -0.93 92 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 62.86 -1.05 71 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 61.62 -1.59 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 61.38 -0.82 87 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 60.22 -1.20 80 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 59.71 -0.58 91 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 58.32 -1.20 79 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 57.47 -1.11 81 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 56.22 -1.16 72 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 54.76 -2.20 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 53.89 -1.76 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 53.81 -0.73 79 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 52.35 -1.25 67 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 49.60 -1.59 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 48.38 -0.45 76 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 45.48 -1.07 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.00 -1.39 61 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 40.67 -1.76 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.74 -1.42 61 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 35.97 -1.87 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.94 -1.77 55 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 32.10 -1.54 56 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 30.81 -1.39 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.09 -1.25 61 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 27.28 -1.36 60 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 25.69 -1.25 61 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 24.36 -1.08 62 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 22.73 -1.12 61 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 21.36 -1.10 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 20.05 -1.42 62 0 1 0
29JUN26 95.00 C 20.40 20.40 20.40 18.82 -1.44 62 1 2 +1
29JUN26 97.50 C 0.00 0.00 0.00 17.73 -1.25 62 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 16.59 -1.23 62 0 18 0
29JUN26 102.50 C 0.00 0.00 0.00 15.61 -1.12 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.73 -1.31 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 13.90 -1.14 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 13.13 -0.96 64 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 12.44 -0.75 65 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 11.68 -0.66 65 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 10.91 -0.63 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 10.19 -0.61 65 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 9.51 -0.58 65 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 8.88 -0.55 65 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 8.28 -0.53 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 7.73 -0.50 65 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 7.20 -0.48 65 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.72 -0.45 65 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 6.26 -0.44 64 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.83 -0.42 64 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 5.44 -0.39 64 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.07 -0.37 64 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 4.72 -0.36 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.27 -0.33 64 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.98 -0.31 64 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 3.70 -0.30 64 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 3.45 -0.28 64 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 3.21 -0.27 64 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 2.99 -0.25 64 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 2.79 -0.24 64 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 2.59 -0.23 64 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 2.42 -0.21 64 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 2.25 -0.20 64 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.09 -0.20 64 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 1.95 -0.18 64 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.82 -0.17 64 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 1.69 -0.16 64 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.58 -0.15 64 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.47 -0.14 64 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.37 -0.13 64 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 1.27 -0.13 64 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.19 -0.12 64 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.11 -0.11 64 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.03 -0.11 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 65.12 -1.48 60 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 64.48 -1.28 70 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 63.95 -0.75 78 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 62.76 -1.06 72 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 62.08 -0.80 76 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 60.69 -1.16 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 59.71 -1.23 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 58.64 -1.80 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 57.72 -1.79 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 56.79 -1.35 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 56.00 -1.33 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 55.01 -1.41 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 54.31 -1.38 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 53.41 -1.30 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 51.01 -1.49 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.11 -1.39 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.05 -1.10 62 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 44.99 -1.15 62 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 42.90 -1.28 61 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 41.20 -1.13 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.48 -1.19 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.21 -1.60 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.53 -1.39 60 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 33.89 -1.74 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.67 -1.20 62 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 31.17 -1.14 62 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 29.58 -0.85 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 28.03 -1.32 61 0 4 0
29SEP26 87.50 C 0.00 0.00 0.00 27.23 -0.78 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.57 -1.42 61 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 24.66 -1.12 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.25 -1.13 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.74 -0.74 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.44 -1.16 63 0 12 0
29SEP26 102.50 C 0.00 0.00 0.00 20.41 -0.97 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 19.56 -1.17 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 18.77 -1.14 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.01 -1.12 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.30 -1.15 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.65 -0.99 65 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 15.90 -0.93 65 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 15.14 -0.91 65 0 12 0
29SEP26 122.50 C 0.00 0.00 0.00 14.43 -0.89 65 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 13.74 -0.87 65 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 13.09 -0.85 65 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 12.47 -0.83 65 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 11.88 -0.81 65 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 11.32 -0.79 65 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 10.78 -0.77 65 0 124 0
29SEP26 140.00 C 0.00 0.00 0.00 10.27 -0.76 65 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.79 -0.73 65 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.33 -0.71 64 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 8.89 -0.69 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.47 -0.68 64 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 8.07 -0.66 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 7.70 -0.63 64 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.34 -0.62 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 6.99 -0.61 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 6.67 -0.58 64 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.36 -0.57 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 6.06 -0.55 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.78 -0.54 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 5.51 -0.52 64 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 5.26 -0.51 64 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 5.02 -0.49 64 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.79 -0.47 64 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 4.57 -0.46 64 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 4.36 -0.45 64 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 4.16 -0.43 64 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.97 -0.42 64 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 3.79 -0.41 64 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 3.62 -0.39 64 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 3.46 -0.38 64 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 3.30 -0.37 64 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 56.37 -1.15 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.53 -1.15 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.69 -1.38 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.63 -1.37 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.62 -1.20 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.89 -1.17 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.86 -1.14 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.08 -1.26 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.31 -1.10 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.58 -1.07 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.95 -1.02 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.18 -1.23 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.91 -1.11 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.24 -1.13 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.71 -1.59 60 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 32.43 -1.37 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.20 -1.48 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.35 -1.13 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.23 -1.10 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.13 -1.12 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.31 -0.90 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.23 -0.98 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.11 -1.16 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.19 -1.20 63 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 23.45 -1.09 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 22.61 -1.23 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.86 -1.56 64 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 21.16 -1.45 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.48 -1.30 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.84 -1.14 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.22 -0.99 65 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 18.53 -0.94 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 17.83 -0.93 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.17 -0.90 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 16.52 -0.89 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.91 -0.87 65 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 15.32 -0.86 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.75 -0.84 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.20 -0.83 65 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.68 -0.81 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.18 -0.79 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.69 -0.78 65 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 12.23 -0.76 65 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 11.78 -0.75 64 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 11.36 -0.73 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.94 -0.72 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 10.55 -0.70 64 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 10.17 -0.69 64 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 9.80 -0.68 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 9.45 -0.66 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 9.12 -0.64 64 0 0 0
TOTAL CALL 179 8,522 +2
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 124 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 38 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 117 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 172 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 157 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 0.00 75 0 55 0
26FEB26 70.00 P 0.07 0.07 0.07 0.03 -0.01 72 1 51 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 -0.01 72 0 43 0
26FEB26 75.00 P 0.30 0.30 0.30 0.11 -0.02 72 1 38 0
26FEB26 77.50 P 0.00 0.00 0.00 0.20 -0.02 72 0 59 0
26FEB26 80.00 P 0.37 0.46 0.37 0.34 -0.03 72 6 117 0
26FEB26 82.50 P 0.68 0.69 0.68 0.55 -0.03 72 2 42 +1
26FEB26 85.00 P 0.83 0.90 0.83 0.85 -0.03 72 52 107 +34
26FEB26 87.50 P 0.00 0.00 0.00 1.21 -0.01 71 0 133 0
26FEB26 90.00 P 1.30 1.91 1.30 1.69 -0.01 71 18 158 +9
26FEB26 92.50 P 2.52 2.52 2.40 2.35 +0.03 71 59 69 +16
26FEB26 95.00 P 2.87 3.38 2.57 3.14 +0.05 70 56 135 0
26FEB26 97.50 P 3.66 4.50 3.66 4.18 +0.19 71 23 63 -8
26FEB26 100.00 P 4.60 5.80 4.20 5.41 +0.37 72 10 226 -4
26FEB26 102.50 P 5.05 5.60 5.05 6.73 +0.37 72 4 55 0
26FEB26 105.00 P 7.67 7.67 7.60 8.32 +0.72 74 3 22 -1
26FEB26 107.50 P 0.00 0.00 0.00 9.76 +0.65 71 0 31 0
26FEB26 110.00 P 0.00 0.00 0.00 11.19 +0.47 67 0 39 0
26FEB26 112.50 P 0.00 0.00 0.00 13.83 +1.34 77 0 17 0
26FEB26 115.00 P 0.00 0.00 0.00 15.44 +1.07 72 0 47 0
26FEB26 117.50 P 0.00 0.00 0.00 17.53 +0.71 72 0 38 0
26FEB26 120.00 P 0.00 0.00 0.00 19.70 +1.25 72 0 29 0
26FEB26 122.50 P 0.00 0.00 0.00 21.96 +1.47 72 0 35 0
26FEB26 125.00 P 0.00 0.00 0.00 24.48 +1.53 78 0 9 0
26FEB26 127.50 P 0.00 0.00 0.00 27.24 +1.42 90 0 3 0
26FEB26 130.00 P 0.00 0.00 0.00 28.78 +0.46 61 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 32.31 +2.00 101 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 33.81 +0.37 71 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 37.35 +1.15 112 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 39.90 +2.31 118 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.56 +0.72 96 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.68 +2.15 121 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 0.00 156 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 0.00 151 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 147 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 0.00 131 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 0.00 124 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 0.00 103 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 92 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 83 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 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 73 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 68 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 0.00 68 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 0.00 68 0 9 0
30MAR26 60.00 P 0.00 0.00 0.00 0.11 -0.01 68 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.17 -0.01 67 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.26 -0.02 67 0 104 0
30MAR26 67.50 P 0.65 0.65 0.65 0.40 -0.02 67 1 75 0
30MAR26 70.00 P 0.60 0.60 0.60 0.58 -0.02 67 1 662 0
30MAR26 72.50 P 0.00 0.00 0.00 0.78 -0.05 67 0 231 0
30MAR26 75.00 P 1.20 1.20 1.20 1.10 +0.02 67 1 76 +1
30MAR26 77.50 P 0.00 0.00 0.00 1.43 -0.09 67 0 60 0
30MAR26 80.00 P 0.00 0.00 0.00 1.83 -0.01 66 0 78 0
30MAR26 82.50 P 0.00 0.00 0.00 2.34 -0.02 66 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 2.96 +0.01 66 0 25 0
30MAR26 87.50 P 0.00 0.00 0.00 3.63 0.00 66 0 69 0
30MAR26 90.00 P 4.32 4.32 4.32 4.47 +0.04 66 47 118 +17
30MAR26 92.50 P 0.00 0.00 0.00 5.36 +0.08 66 0 44 0
30MAR26 95.00 P 0.00 0.00 0.00 6.39 +0.10 65 0 65 0
30MAR26 97.50 P 7.50 7.50 7.50 7.53 +0.20 65 2 41 +1
30MAR26 100.00 P 0.00 0.00 0.00 8.94 +0.36 67 0 35 0
30MAR26 102.50 P 0.00 0.00 0.00 10.27 +0.33 66 1 29 +1
30MAR26 105.00 P 0.00 0.00 0.00 11.94 +0.61 68 0 21 0
30MAR26 107.50 P 0.00 0.00 0.00 13.66 +0.75 69 0 8 0
30MAR26 110.00 P 14.60 15.16 14.60 15.41 +0.81 70 3 38 0
30MAR26 112.50 P 0.00 0.00 0.00 16.80 +0.30 68 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 19.05 +0.71 71 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 20.94 +0.78 71 0 2 0
30MAR26 120.00 P 0.00 0.00 0.00 22.98 +1.03 72 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 24.69 +0.27 70 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 27.15 +0.69 74 0 2 0
30MAR26 127.50 P 0.00 0.00 0.00 29.30 +1.23 74 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 31.10 +1.09 71 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 33.60 +0.61 75 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 35.61 +0.78 73 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 37.82 +0.25 73 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 40.69 +0.78 80 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 42.66 +0.38 77 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 45.52 +1.86 84 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.10 0.00 64 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.16 -0.01 65 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.25 0.00 65 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.35 -0.02 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.51 0.00 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.70 -0.02 64 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 0.95 -0.01 64 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 1.28 +0.02 65 0 3 0
29APR26 72.50 P 0.00 0.00 0.00 1.58 -0.06 64 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 2.04 -0.01 64 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 2.59 +0.01 64 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 3.06 -0.07 63 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 3.75 +0.03 63 0 142 0
29APR26 85.00 P 0.00 0.00 0.00 4.46 +0.05 63 0 176 0
29APR26 87.50 P 5.20 5.20 5.10 5.32 +0.07 63 45 161 +30
29APR26 90.00 P 0.00 0.00 0.00 6.25 +0.13 63 0 162 0
29APR26 92.50 P 0.00 0.00 0.00 7.31 +0.19 63 0 75 0
29APR26 95.00 P 0.00 0.00 0.00 8.49 +0.31 64 0 16 0
29APR26 97.50 P 0.00 0.00 0.00 9.77 +0.35 64 0 6 0
29APR26 100.00 P 10.11 10.11 10.11 11.16 +0.40 65 1 29 0
29APR26 102.50 P 0.00 0.00 0.00 12.63 +0.46 65 0 20 0
29APR26 105.00 P 0.00 0.00 0.00 14.22 +0.51 66 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 15.85 +0.41 67 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 17.56 +0.52 67 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.28 +0.58 67 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.05 +0.66 68 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 22.94 +1.02 68 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 24.84 +0.91 68 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 26.82 +0.58 69 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 28.87 +0.89 70 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 30.92 +0.98 70 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 33.05 +0.69 71 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 35.13 +0.63 71 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 37.32 +0.68 71 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 39.65 +0.77 73 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 41.95 +0.84 74 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 44.19 +1.05 74 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 46.56 +0.85 76 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 3.20 +0.01 65 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 3.73 -0.07 64 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 4.43 +0.04 64 0 3 0
28MAY26 82.50 P 0.00 0.00 0.00 5.18 +0.08 64 0 30 0
28MAY26 85.00 P 5.98 5.98 5.85 6.06 +0.08 64 30 47 +30
28MAY26 87.50 P 6.80 6.80 6.80 6.94 +0.08 63 15 15 +15
28MAY26 90.00 P 0.00 0.00 0.00 7.97 +0.13 63 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 9.09 +0.18 63 0 5 0
28MAY26 95.00 P 0.00 0.00 0.00 10.34 +0.25 64 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.68 +0.32 64 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.11 +0.36 65 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.61 +0.42 65 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.21 +0.49 66 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.87 +0.52 67 0 22 0
28MAY26 110.00 P 0.00 0.00 0.00 19.60 +0.56 67 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.36 +0.66 68 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.09 +0.78 68 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 24.80 +0.66 68 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 26.80 +0.84 68 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 28.71 +0.70 69 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 30.63 +0.52 69 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 32.69 +0.63 70 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 34.75 +0.71 70 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 36.83 +0.73 70 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 38.72 +0.61 70 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 40.96 +0.57 71 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 43.30 +0.71 72 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 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 81 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 65 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 0.00 62 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 +0.01 64 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 0.00 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 +0.01 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.13 +0.01 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 +0.01 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 +0.01 64 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.21 +0.01 64 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.25 +0.02 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.29 +0.01 64 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.33 +0.01 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.38 +0.02 64 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.53 +0.02 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.75 +0.06 64 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.95 +0.03 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.25 +0.06 64 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.57 +0.06 64 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.98 +0.08 64 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 2.42 +0.15 64 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.96 +0.12 64 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 3.54 +0.12 64 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 4.07 +0.04 63 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 4.79 +0.16 63 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 5.52 +0.17 63 0 13 0
29JUN26 82.50 P 0.00 0.00 0.00 6.41 +0.22 63 0 45 0
29JUN26 85.00 P 7.10 7.10 7.10 7.31 +0.22 62 45 46 +44
29JUN26 87.50 P 0.00 0.00 0.00 8.28 +0.21 62 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 9.39 +0.22 62 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 10.60 +0.28 63 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.90 +0.31 63 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 13.26 +0.35 63 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 14.72 +0.34 64 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 16.27 +0.70 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.88 +0.45 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.54 +0.55 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.23 +0.52 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.65 +0.26 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.33 +0.19 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.36 +0.47 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.33 +0.68 67 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 30.00 +0.44 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 31.99 +0.51 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 34.10 +0.69 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 36.13 +0.78 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 38.13 +0.71 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 40.29 +0.80 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 42.35 +0.77 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 44.51 +0.85 70 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 46.72 +0.89 70 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 48.93 +0.89 71 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 51.14 +0.89 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 53.37 +0.90 72 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 55.66 +0.96 72 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.57 +0.56 71 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 60.30 +1.01 74 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 62.63 +1.04 75 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.61 +0.64 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.23 +0.98 75 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.72 +1.19 77 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.78 +0.94 75 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.24 +1.13 77 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.70 +1.43 78 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.05 +1.38 78 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.27 +1.16 78 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 83.62 +1.19 78 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.99 +1.28 78 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 88.37 +1.42 79 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 90.75 +1.06 79 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 93.13 +1.09 79 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 95.52 +1.08 79 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 97.92 +1.02 80 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 100.32 +1.12 80 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 -0.01 64 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.29 -0.01 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.34 -0.01 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.38 -0.01 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 -0.01 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.51 -0.01 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.58 -0.01 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.64 -0.02 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.72 -0.01 64 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.82 -0.01 64 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.92 -0.01 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.01 -0.02 64 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.11 -0.02 64 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.23 -0.01 64 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.57 -0.02 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.92 -0.02 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.39 -0.01 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.86 -0.01 64 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.32 -0.11 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.91 -0.01 63 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 4.52 0.00 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.28 +0.02 63 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 6.03 +0.01 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.83 +0.04 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 7.76 +0.04 63 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 8.69 +0.04 62 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 9.63 +0.03 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.75 +0.09 62 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 11.87 +0.08 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.09 +0.17 62 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 14.40 +0.25 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.79 +0.28 63 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 17.25 +0.32 63 0 23 0
29SEP26 100.00 P 19.05 19.05 19.05 18.78 +0.42 64 1 37 0
29SEP26 102.50 P 0.00 0.00 0.00 20.38 +0.48 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.01 +0.51 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.70 +0.53 65 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 25.43 +0.56 65 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 27.22 +0.54 66 0 45 0
29SEP26 115.00 P 0.00 0.00 0.00 29.00 +0.55 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.79 +0.56 66 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 32.58 +0.55 67 0 20 0
29SEP26 122.50 P 0.00 0.00 0.00 34.37 +0.33 67 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 36.22 +0.38 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.18 +0.44 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.14 +0.44 67 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 42.10 +0.44 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 44.07 +0.45 68 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 46.04 +0.45 68 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 48.15 +0.56 68 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 50.25 +0.56 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 52.36 +0.56 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 54.48 +0.57 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.59 +0.56 69 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 58.73 +0.58 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 60.96 +0.68 70 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 63.20 +0.69 71 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 65.43 +0.68 71 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 67.67 +0.68 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 69.92 +0.69 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 72.17 +0.69 72 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 74.47 +0.74 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 76.81 +0.80 73 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 79.15 +0.81 73 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 81.49 +0.85 74 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 83.83 +0.93 74 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 85.93 +0.76 74 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 88.08 +0.63 73 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 90.38 +0.64 74 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 92.68 +0.64 74 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 94.99 +0.64 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 97.31 +0.65 74 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 99.64 +0.66 74 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 101.97 +0.67 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.93 0.00 64 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.06 -0.02 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.25 -0.01 64 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.75 -0.01 64 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.24 -0.01 64 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 3.74 0.00 63 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.36 -0.01 63 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.99 0.00 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.77 +0.01 63 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.56 +0.01 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.35 +0.01 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.28 +0.04 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.25 +0.04 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.21 +0.03 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.22 +0.06 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.38 +0.08 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.56 +0.10 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 14.69 +0.07 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.90 +0.11 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 17.27 +0.14 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.71 +0.23 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.20 +0.25 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.74 +0.27 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.34 +0.30 63 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 24.98 +0.22 63 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 26.67 +0.24 64 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 28.46 +0.73 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.39 +0.61 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.18 +0.51 66 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 34.03 +0.53 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.91 +0.57 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 37.81 +0.60 66 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 39.63 +0.52 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 41.46 +0.41 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.36 +0.38 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 45.34 +0.42 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 47.32 +0.42 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 49.31 +0.42 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.30 +0.43 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 53.29 +0.42 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 55.30 +0.43 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 57.41 +0.53 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 59.53 +0.54 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 61.66 +0.54 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 63.80 +0.55 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.93 +0.54 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 68.08 +0.55 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 70.23 +0.56 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.42 +0.60 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.67 +0.67 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.92 +0.67 70 0 0 0
TOTAL PUT 428 8,844 +186
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$ 8.57
26FEB26 5.75 C 0.00 0.00 0.00 2.83 +0.31 78 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.58 +0.31 70 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.33 +0.31 61 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.08 +0.31 54 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.83 +0.31 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.58 +0.30 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.34 +0.29 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.11 +0.28 46 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.89 +0.27 46 0 34 0
26FEB26 8.00 C 0.00 0.00 0.00 0.68 +0.22 44 0 52 0
26FEB26 8.25 C 0.50 0.54 0.47 0.50 +0.17 43 22 128 +2
26FEB26 8.50 C 0.33 0.37 0.32 0.36 +0.14 44 39 103 +13
26FEB26 8.75 C 0.22 0.27 0.22 0.25 +0.11 45 104 121 +47
26FEB26 9.00 C 0.16 0.18 0.16 0.17 +0.08 46 20 315 +7
26FEB26 9.25 C 0.11 0.11 0.11 0.11 +0.05 46 8 44 0
26FEB26 9.50 C 0.07 0.07 0.06 0.07 +0.04 47 104 151 -26
26FEB26 9.75 C 0.00 0.00 0.00 0.04 +0.02 46 0 16 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 38 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
26FEB26 11.00 C 0.02 0.02 0.02 0.01 0.00 59 5 116 +5
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.85 +0.31 52 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.60 +0.30 47 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.36 +0.30 48 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.13 +0.30 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.90 +0.29 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.68 +0.28 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.47 +0.26 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.27 +0.24 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.09 +0.23 48 0 0 0
30MAR26 8.00 C 0.94 0.94 0.94 0.93 +0.23 48 1 17 0
30MAR26 8.25 C 0.00 0.00 0.00 0.79 +0.20 49 0 5 0
30MAR26 8.50 C 0.64 0.64 0.62 0.65 +0.16 48 2 40 0
30MAR26 8.75 C 0.54 0.54 0.54 0.55 +0.15 49 1 21 0
30MAR26 9.00 C 0.46 0.46 0.46 0.45 +0.13 49 16 60 +9
30MAR26 9.25 C 0.38 0.38 0.37 0.36 +0.11 49 27 29 +8
30MAR26 9.50 C 0.32 0.32 0.30 0.29 +0.09 49 137 171 +104
30MAR26 9.75 C 0.21 0.26 0.21 0.23 +0.08 49 18 36 +15
30MAR26 10.00 C 0.21 0.21 0.19 0.18 +0.06 48 30 61 -2
30MAR26 10.50 C 0.13 0.13 0.13 0.11 +0.04 48 22 70 +15
30MAR26 11.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 74 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 41 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 5.75 C 0.00 0.00 0.00 2.87 +0.30 45 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.64 +0.30 47 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.40 +0.28 45 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.18 +0.28 46 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.96 +0.26 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.76 +0.25 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.57 +0.24 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.38 +0.22 46 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 1.22 +0.23 47 0 17 0
29APR26 8.00 C 1.05 1.05 1.05 1.06 +0.22 46 5 23 +5
29APR26 8.25 C 0.00 0.00 0.00 0.93 +0.19 47 0 300 0
29APR26 8.50 C 0.00 0.00 0.00 0.80 +0.17 47 0 406 0
29APR26 8.75 C 0.65 0.65 0.65 0.69 +0.15 47 1 467 0
29APR26 9.00 C 0.00 0.00 0.00 0.60 +0.14 47 1 87 +1
29APR26 9.25 C 0.00 0.00 0.00 0.51 +0.12 47 0 150 0
29APR26 9.50 C 0.00 0.00 0.00 0.43 +0.10 47 1 85 0
29APR26 9.75 C 0.00 0.00 0.00 0.36 +0.09 47 0 45 0
29APR26 10.00 C 0.00 0.00 0.00 0.30 +0.08 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.20 +0.05 46 0 80 0
29APR26 11.00 C 0.00 0.00 0.00 0.14 +0.04 47 0 77 0
29APR26 11.50 C 0.00 0.00 0.00 0.09 +0.03 46 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 0.00 45 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.91 +0.30 47 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.68 +0.29 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.46 +0.28 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.24 +0.27 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.04 +0.26 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.85 +0.26 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.66 +0.24 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.49 +0.23 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.33 +0.23 46 0 150 0
28MAY26 8.00 C 0.00 0.00 0.00 1.20 +0.23 47 0 650 0
28MAY26 8.25 C 0.00 0.00 0.00 1.06 +0.20 47 0 500 0
28MAY26 8.50 C 0.90 0.90 0.90 0.90 +0.14 45 2 2 0
28MAY26 8.75 C 0.00 0.00 0.00 0.83 +0.16 47 0 38 0
28MAY26 9.00 C 0.75 0.75 0.75 0.73 +0.14 47 8 44 +8
28MAY26 9.25 C 0.00 0.00 0.00 0.64 +0.13 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.56 +0.12 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.48 +0.11 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.42 +0.10 47 0 1 0
28MAY26 10.50 C 0.00 0.00 0.00 0.31 +0.08 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.23 +0.06 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.16 +0.04 46 0 6 0
29JUN26 5.75 C 0.00 0.00 0.00 2.95 +0.29 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.73 +0.28 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.52 +0.28 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.32 +0.27 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.12 +0.25 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.94 +0.25 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.76 +0.23 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.60 +0.22 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.45 +0.22 46 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.28 +0.18 45 0 300 0
29JUN26 8.25 C 0.00 0.00 0.00 1.15 +0.17 45 0 303 0
29JUN26 8.50 C 0.00 0.00 0.00 1.07 +0.19 47 0 35 0
29JUN26 8.75 C 0.99 0.99 0.99 0.96 +0.18 47 8 9 +8
29JUN26 9.00 C 0.84 0.84 0.84 0.87 +0.17 47 5 82 -5
29JUN26 9.25 C 0.00 0.00 0.00 0.77 +0.14 47 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 0.68 +0.12 47 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 0.61 +0.12 47 0 35 0
29JUN26 10.00 C 0.00 0.00 0.00 0.54 +0.11 47 0 120 0
29JUN26 10.50 C 0.00 0.00 0.00 0.42 +0.09 47 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.32 +0.07 46 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.25 +0.07 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.19 +0.05 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.14 +0.04 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.10 +0.28 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.90 +0.27 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.71 +0.27 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.53 +0.26 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.35 +0.24 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.19 +0.24 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.03 +0.23 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.88 +0.22 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.75 +0.22 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 +0.20 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.49 +0.18 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.40 +0.20 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.29 +0.18 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.19 +0.17 48 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 1.11 +0.17 48 0 6 0
29SEP26 9.50 C 1.04 1.04 1.04 1.02 +0.15 48 2 2 +2
29SEP26 9.75 C 0.00 0.00 0.00 0.94 +0.15 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.86 +0.13 48 0 130 0
29SEP26 10.50 C 0.00 0.00 0.00 0.72 +0.11 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.61 +0.11 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.51 +0.09 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 +0.08 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 +0.08 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 +0.06 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 +0.04 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.24 +0.26 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.06 +0.26 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.89 +0.25 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.72 +0.24 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.56 +0.24 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.40 +0.22 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.26 +0.22 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.12 +0.21 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.99 +0.20 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.87 +0.20 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.75 +0.19 47 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.66 +0.19 48 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.55 +0.18 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.48 +0.20 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.37 +0.16 48 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.29 +0.15 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.21 +0.14 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.13 +0.14 48 0 99 0
30DEC26 10.50 C 0.00 0.00 0.00 0.99 +0.12 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.86 +0.11 48 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.75 +0.10 48 0 231 0
30DEC26 12.00 C 0.00 0.00 0.00 0.66 +0.09 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.57 +0.08 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 +0.08 48 0 3 0
30DEC26 13.50 C 0.54 0.54 0.54 0.43 +0.07 47 2 2 +2
TOTAL CALL 591 6,745 +218
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 110 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 67 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.03 44 0 26 0
26FEB26 7.50 P 0.02 0.02 0.02 0.03 -0.04 46 15 206 0
26FEB26 7.75 P 0.06 0.06 0.05 0.05 -0.07 43 8 174 0
26FEB26 8.00 P 0.11 0.11 0.09 0.10 -0.09 44 4 90 -4
26FEB26 8.25 P 0.18 0.18 0.15 0.17 -0.14 43 3 139 0
26FEB26 8.50 P 0.27 0.33 0.27 0.29 -0.16 45 11 126 -5
26FEB26 8.75 P 0.00 0.00 0.00 0.42 -0.22 45 0 50 0
26FEB26 9.00 P 0.00 0.00 0.00 0.58 -0.24 44 0 51 0
26FEB26 9.25 P 0.00 0.00 0.00 0.77 -0.26 44 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 0.98 -0.28 44 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 1.21 -0.29 46 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.44 -0.30 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.93 -0.31 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.43 -0.31 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.93 -0.31 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.43 -0.31 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.93 -0.31 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.43 -0.31 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.93 -0.31 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 7 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30MAR26 6.50 P 0.04 0.04 0.04 0.03 -0.02 48 3 9 +3
30MAR26 6.75 P 0.05 0.06 0.05 0.06 -0.02 50 9 27 +9
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.04 48 0 22 0
30MAR26 7.25 P 0.00 0.00 0.00 0.12 -0.05 48 0 100 0
30MAR26 7.50 P 0.16 0.16 0.16 0.17 -0.08 47 5 115 -5
30MAR26 7.75 P 0.00 0.00 0.00 0.24 -0.09 48 0 67 0
30MAR26 8.00 P 0.00 0.00 0.00 0.32 -0.11 47 0 146 0
30MAR26 8.25 P 0.40 0.40 0.40 0.42 -0.14 47 50 108 +50
30MAR26 8.50 P 0.56 0.56 0.53 0.55 -0.15 48 17 9 -15
30MAR26 8.75 P 0.00 0.00 0.00 0.69 -0.17 48 0 841 0
30MAR26 9.00 P 0.86 0.86 0.80 0.83 -0.20 47 10 46 -2
30MAR26 9.25 P 0.00 0.00 0.00 1.00 -0.24 48 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.19 -0.21 49 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.38 -0.23 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.58 -0.25 48 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.01 -0.27 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.47 -0.29 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.94 -0.30 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.43 -0.31 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.93 -0.31 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.43 -0.31 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.93 -0.31 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 67 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 -0.02 47 0 42 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 -0.04 46 0 150 0
29APR26 6.75 P 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.14 -0.06 45 0 142 0
29APR26 7.25 P 0.00 0.00 0.00 0.20 -0.06 46 0 31 0
29APR26 7.50 P 0.00 0.00 0.00 0.26 -0.08 45 0 197 0
29APR26 7.75 P 0.00 0.00 0.00 0.34 -0.10 45 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.43 -0.13 45 0 306 0
29APR26 8.25 P 0.53 0.53 0.53 0.54 -0.15 45 25 121 +25
29APR26 8.50 P 0.00 0.00 0.00 0.67 -0.15 46 0 415 0
29APR26 8.75 P 0.00 0.00 0.00 0.82 -0.16 47 0 400 0
29APR26 9.00 P 0.00 0.00 0.00 0.97 -0.18 47 0 98 0
29APR26 9.25 P 0.00 0.00 0.00 1.11 -0.21 45 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.31 -0.20 47 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.48 -0.23 46 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.67 -0.24 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.08 -0.26 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.52 -0.28 46 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.98 -0.29 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.45 -0.30 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.94 -0.30 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.43 -0.31 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.93 -0.31 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.12 -0.04 46 0 16 0
28MAY26 6.75 P 0.00 0.00 0.00 0.16 -0.05 46 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.21 -0.06 45 0 24 0
28MAY26 7.25 P 0.00 0.00 0.00 0.28 -0.07 46 0 0 0
28MAY26 7.50 P 0.34 0.34 0.34 0.35 -0.08 45 8 8 +7
28MAY26 7.75 P 0.41 0.42 0.41 0.43 -0.10 45 49 285 +35
28MAY26 8.00 P 0.52 0.52 0.52 0.54 -0.12 45 8 758 +8
28MAY26 8.25 P 0.00 0.00 0.00 0.65 -0.14 45 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 0.78 -0.15 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.92 -0.17 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.08 -0.17 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.24 -0.18 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.42 -0.18 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.58 -0.21 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.76 -0.23 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.16 -0.24 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.58 -0.26 46 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.03 -0.27 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.06 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.29 -0.06 46 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 -0.07 46 0 0 0
29JUN26 7.50 P 0.43 0.43 0.43 0.44 -0.09 45 4 5 +4
29JUN26 7.75 P 0.00 0.00 0.00 0.53 -0.11 45 0 193 0
29JUN26 8.00 P 0.00 0.00 0.00 0.63 -0.13 45 0 357 0
29JUN26 8.25 P 0.73 0.73 0.73 0.75 -0.15 45 50 350 +50
29JUN26 8.50 P 0.00 0.00 0.00 0.88 -0.16 45 0 153 0
29JUN26 8.75 P 1.03 1.03 1.03 1.03 -0.17 46 18 18 +18
29JUN26 9.00 P 0.00 0.00 0.00 1.18 -0.18 46 0 165 0
29JUN26 9.25 P 0.00 0.00 0.00 1.36 -0.18 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.53 -0.16 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.68 -0.20 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.86 -0.21 46 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.25 -0.22 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.66 -0.24 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.09 -0.26 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.53 -0.28 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.99 -0.29 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.47 -0.29 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.95 -0.30 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 -0.04 47 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 -0.06 46 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 -0.06 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 -0.08 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 -0.09 46 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 -0.11 46 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 -0.12 46 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 -0.13 46 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.15 -0.14 46 0 100 0
29SEP26 8.75 P 1.30 1.30 1.30 1.30 -0.15 46 9 14 +9
29SEP26 9.00 P 0.00 0.00 0.00 1.45 -0.17 46 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.61 -0.18 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.79 -0.15 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.94 -0.18 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 -0.19 47 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.48 -0.20 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.87 -0.21 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.27 -0.23 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.70 -0.23 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.13 -0.25 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.58 -0.26 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.03 -0.28 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 -0.06 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 -0.04 47 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.49 -0.06 47 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 -0.07 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 -0.08 46 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 -0.09 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 -0.10 46 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 -0.11 46 0 2 0
30DEC26 8.00 P 1.15 1.15 1.03 1.10 -0.12 47 2 104 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 -0.11 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 -0.12 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 -0.15 47 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 -0.15 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.83 -0.16 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.00 -0.15 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.15 -0.17 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.32 -0.18 47 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 -0.20 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.05 -0.21 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.45 -0.22 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.85 -0.23 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.27 -0.24 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.70 -0.25 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.14 -0.26 47 0 0 0
TOTAL PUT 308 8,677 +187
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 24.46 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.96 -0.01 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.47 -0.01 21 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.97 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.47 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.98 -0.01 13 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.48 -0.01 8 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.98 -0.01 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.49 -0.01 5 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.06 -0.02 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.40 -0.02 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.02 0.00 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 10 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 15 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 20 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 22 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 81.92 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.43 0.00 80 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.93 -0.01 67 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.43 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.94 0.00 67 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.44 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.95 0.00 63 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.45 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.95 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.46 -0.01 51 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.96 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.47 0.00 48 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.97 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.48 0.00 45 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.98 -0.01 34 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.48 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.99 -0.01 35 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.49 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.00 -0.01 32 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.50 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.00 -0.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.51 -0.01 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.01 -0.01 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.52 -0.01 21 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.02 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.53 -0.01 17 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.03 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.53 -0.01 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.04 -0.01 10 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.54 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.05 -0.01 7 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.55 -0.02 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.17 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.54 -0.03 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.05 -0.01 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 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 24.52 -0.01 15 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.02 -0.02 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.53 -0.01 15 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.03 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.54 -0.01 11 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.04 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.55 -0.01 8 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.05 -0.01 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.56 -0.01 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.23 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.69 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.15 0.00 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.02 -0.01 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 10 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 0.00 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.45 -0.01 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.95 -0.01 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.46 -0.01 40 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.96 -0.01 36 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.47 0.00 36 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.97 -0.01 34 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.48 0.00 33 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.98 -0.01 30 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.48 -0.01 27 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.99 -0.01 27 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.49 -0.01 25 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.00 -0.01 24 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.50 -0.01 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.00 -0.01 19 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.51 -0.01 19 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.01 -0.01 17 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.52 -0.01 16 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.02 -0.02 14 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.53 -0.01 13 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.03 -0.01 11 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.54 -0.01 10 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.04 -0.01 9 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.55 -0.01 7 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.05 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.58 -0.02 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.50 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.20 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.50 0.00 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.18 0.00 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 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 64.45 -0.01 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.95 -0.01 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.46 -0.01 31 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.96 -0.01 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.47 0.00 28 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.97 -0.01 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.48 0.00 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.98 -0.01 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.48 -0.01 21 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.99 -0.01 20 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.49 -0.01 18 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.00 -0.01 18 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.50 -0.01 16 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.00 -0.01 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.51 -0.01 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.01 -0.01 12 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.52 -0.01 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.02 -0.02 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.53 -0.01 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.03 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.54 -0.01 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.04 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.59 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.32 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.27 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.52 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.17 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.21 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.61 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.28 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.11 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.12 -0.01 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.68 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.24 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.81 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.39 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.99 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.65 -0.02 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.43 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.39 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.61 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.13 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.99 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.19 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.66 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.34 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.16 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.07 -0.01 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.94 -0.01 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 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 60 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 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 52 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 47 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 38 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 34 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 22 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 0.00 4 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.26 -0.01 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.14 -0.01 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.96 0.00 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.33 +0.01 4 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.82 +0.01 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.32 +0.01 7 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.81 +0.01 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.31 +0.01 9 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.81 +0.02 12 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.30 +0.01 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.80 +0.02 14 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.29 +0.01 0 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 0.08 -0.01 4 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.41 0.00 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.31 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.03 0.00 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.34 +0.01 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.82 +0.01 5 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.32 +0.01 7 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.81 +0.01 8 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.31 +0.01 10 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.81 +0.02 11 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.30 +0.01 12 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.80 +0.02 14 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.29 +0.01 14 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 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 8 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 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.54 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.15 +0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.36 +0.01 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.82 +0.01 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.32 +0.01 6 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.81 +0.01 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.31 +0.01 8 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.81 +0.02 10 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.30 +0.01 10 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.80 +0.02 11 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.29 +0.01 0 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 20 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 16 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 0.34 -0.01 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.83 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 1.74 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.26 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.38 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.82 +0.01 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.32 +0.01 6 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.81 +0.01 7 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.31 +0.01 8 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.81 +0.02 9 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.30 +0.01 10 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.80 +0.02 11 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.29 +0.01 12 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.19 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.46 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.97 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.88 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.35 +0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.41 +0.03 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.82 +0.01 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.32 +0.01 6 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.81 +0.01 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.31 +0.01 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.81 +0.02 9 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.30 +0.01 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.80 +0.02 10 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.29 +0.01 11 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 89.65
26FEB26 52.50 C 0.00 0.00 0.00 37.70 +4.73 157 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 34.70 +3.91 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 32.72 +4.74 135 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.85 +4.37 96 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.23 +3.94 56 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.47 +4.98 114 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.24 +4.05 48 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.71 +4.18 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.43 +4.32 60 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.69 +3.84 0 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 12.35 +3.64 39 0 24 0
26FEB26 80.00 C 10.00 10.70 10.00 10.14 +3.56 43 16 42 -10
26FEB26 82.50 C 8.15 8.50 8.15 8.04 +3.23 44 2 184 -1
26FEB26 85.00 C 4.20 7.00 4.20 5.97 +2.60 41 39 163 -24
26FEB26 87.50 C 2.68 5.73 2.68 4.58 +2.28 45 54 265 -1
26FEB26 90.00 C 2.28 4.20 2.28 3.21 +1.67 44 138 157 +45
26FEB26 92.50 C 1.18 3.00 1.18 2.21 +1.26 44 49 160 +14
26FEB26 95.00 C 0.80 2.05 0.80 1.46 +0.90 45 108 130 +15
26FEB26 97.50 C 0.90 1.55 0.90 0.91 +0.59 44 75 85 +35
26FEB26 100.00 C 0.68 0.98 0.65 0.55 +0.38 44 57 34 -8
26FEB26 102.50 C 0.63 0.63 0.63 0.31 +0.22 44 5 70 +5
26FEB26 105.00 C 0.28 0.40 0.28 0.17 +0.12 44 65 13 -43
26FEB26 107.50 C 0.00 0.00 0.00 0.10 +0.08 45 0 6 0
26FEB26 110.00 C 0.15 0.20 0.12 0.05 +0.04 44 39 16 -39
26FEB26 112.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 59.76 +3.94 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 59.20 +4.68 163 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 57.77 +4.25 82 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 57.04 +4.51 142 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 55.78 +4.23 85 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 54.78 +4.22 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 53.84 +4.20 104 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 53.72 +5.18 162 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 52.82 +5.28 161 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 50.79 +4.20 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 50.04 +4.49 115 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.80 +4.24 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 48.02 +4.25 106 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 47.06 +4.46 106 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.65 +3.78 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 44.82 +4.25 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.82 +3.87 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 43.19 +4.61 101 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.69 +3.88 0 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 40.83 +4.04 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 40.30 +4.71 97 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 37.70 +3.76 85 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.86 +3.75 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.72 +4.19 73 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.85 +4.37 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.43 +3.82 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.47 +4.74 62 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.65 +4.26 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.01 +4.60 60 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 18.11 +4.12 47 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 15.89 +3.79 46 0 2 0
30MAR26 77.50 C 12.50 14.80 12.50 14.38 +4.01 52 18 32 -3
30MAR26 80.00 C 12.30 12.30 11.95 11.84 +2.72 44 21 81 -19
30MAR26 82.50 C 0.00 0.00 0.00 10.66 +2.84 50 0 71 0
30MAR26 85.00 C 9.80 9.80 9.04 8.96 +2.70 48 2 181 0
30MAR26 87.50 C 6.94 7.67 6.94 7.54 +2.35 48 35 69 +5
30MAR26 90.00 C 5.00 7.00 5.00 6.34 +2.04 49 9 56 +3
30MAR26 92.50 C 3.92 5.49 3.92 5.39 +1.89 50 6 85 -5
30MAR26 95.00 C 4.77 5.25 4.40 4.42 +1.63 49 14 23 -9
30MAR26 97.50 C 3.82 3.82 3.82 3.61 +1.40 49 1 17 +1
30MAR26 100.00 C 2.20 2.45 2.20 2.92 +1.19 49 3 46 0
30MAR26 102.50 C 2.80 2.80 2.55 2.34 +0.99 49 2 19 +1
30MAR26 105.00 C 2.23 2.23 2.23 1.86 +0.82 49 20 35 +20
30MAR26 107.50 C 1.50 1.50 1.50 1.47 +0.67 49 1 31 +1
30MAR26 110.00 C 0.99 1.77 0.99 1.15 +0.54 49 2 21 +2
30MAR26 112.50 C 0.00 0.00 0.00 0.90 +0.44 49 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.68 +0.34 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.54 +0.28 49 0 6 0
30MAR26 120.00 C 0.64 0.64 0.64 0.41 +0.22 49 5 5 +5
30MAR26 122.50 C 0.00 0.00 0.00 0.31 +0.17 48 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.24 +0.13 49 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.18 +0.10 49 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.13 +0.07 48 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 37.83 +3.89 67 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 35.58 +4.47 69 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.61 +4.45 74 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.98 +4.10 66 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.49 +3.12 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 25.87 +4.49 53 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.06 +4.35 58 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.43 +3.69 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 19.11 +3.44 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.70 +2.42 43 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 14.92 +2.55 44 0 0 0
29APR26 80.00 C 13.45 13.45 13.45 13.26 +2.87 45 4 4 -1
29APR26 82.50 C 0.00 0.00 0.00 12.03 +2.78 48 0 45 0
29APR26 85.00 C 9.50 9.50 9.50 10.48 +2.40 47 20 50 +20
29APR26 87.50 C 0.00 0.00 0.00 9.34 +2.36 48 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 8.16 +2.19 48 0 0 0
29APR26 92.50 C 7.22 7.22 7.22 7.10 +1.97 49 15 33 +15
29APR26 95.00 C 0.00 0.00 0.00 6.17 +1.77 49 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 5.35 +1.59 49 0 16 0
29APR26 100.00 C 0.00 0.00 0.00 4.58 +1.39 49 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 3.90 +1.23 49 0 0 0
29APR26 105.00 C 3.72 3.72 3.72 3.31 +1.08 49 1 15 0
29APR26 107.50 C 0.00 0.00 0.00 2.80 +0.94 49 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 2.36 +0.86 49 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 1.92 +0.68 48 0 3 0
28MAY26 55.00 C 0.00 0.00 0.00 35.58 +4.14 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 33.61 +4.45 62 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.21 +3.78 58 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.69 +4.14 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.33 +3.66 50 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.06 +3.85 48 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.32 +4.41 51 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 20.25 +3.94 49 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 18.40 +3.85 49 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.64 +3.60 49 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 14.55 +2.91 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 13.01 +2.14 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.67 +2.21 46 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 10.90 +2.57 49 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 9.62 +2.27 48 0 1 0
28MAY26 92.50 C 0.00 0.00 0.00 8.57 +2.09 49 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 7.62 +1.91 49 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 6.77 +1.74 49 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 5.99 +1.57 49 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 5.26 +1.42 49 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 4.61 +1.28 49 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 4.03 - 49 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 44.92 +4.53 72 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.69 +3.94 64 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.35 +3.90 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.76 +4.26 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.06 +4.57 66 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 38.57 +4.40 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.58 +3.73 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.04 +4.44 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.21 +3.74 49 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.65 +4.18 55 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 27.44 +4.73 53 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 24.60 +3.77 46 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 22.97 +2.87 48 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 20.75 +3.11 46 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 20.05 +4.15 52 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 18.33 +3.41 52 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 16.11 +3.09 48 0 227 0
29JUN26 82.50 C 0.00 0.00 0.00 14.58 +2.86 47 0 23 0
29JUN26 85.00 C 0.00 0.00 0.00 13.91 +2.99 51 0 37 0
29JUN26 87.50 C 0.00 0.00 0.00 12.26 +2.42 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.20 +2.35 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 10.15 +2.19 49 0 12 0
29JUN26 95.00 C 9.02 9.02 9.02 9.21 +2.05 49 1 16 -1
29JUN26 97.50 C 0.00 0.00 0.00 8.34 +1.90 50 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 7.55 +1.76 50 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 6.79 +1.63 50 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 6.09 +1.50 50 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 5.46 +1.38 50 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 4.88 +1.27 50 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 4.36 +1.25 49 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 3.78 +1.03 49 0 123 0
29JUN26 117.50 C 0.00 0.00 0.00 3.37 +0.94 49 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 3.00 +0.85 49 0 56 0
29JUN26 122.50 C 0.00 0.00 0.00 2.67 +0.77 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.37 +0.70 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.11 +0.64 49 0 3 0
29JUN26 130.00 C 2.38 2.38 2.38 1.87 +0.53 49 1 15 +1
29SEP26 52.50 C 0.00 0.00 0.00 39.56 +4.02 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.47 +4.15 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.67 +4.32 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.24 +3.58 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.26 +3.60 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.33 +3.50 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.72 +3.12 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.14 +3.19 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.36 +3.29 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.24 +2.72 49 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 20.87 +2.34 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.96 +2.89 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.18 +2.40 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.25 +2.70 51 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 16.16 +2.72 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.97 +2.51 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.94 +2.39 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.98 +2.27 51 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 12.10 +2.17 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.27 +2.05 51 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 10.50 +1.95 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.77 +1.82 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 9.06 +1.72 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 8.39 +1.62 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.78 +1.53 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 7.20 +1.44 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.48 +1.32 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 6.00 +1.25 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 5.55 +1.17 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.13 +1.09 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.75 +1.03 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 4.40 +0.97 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 40.95 +3.73 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.00 +4.11 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.95 +3.84 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.98 +3.94 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.27 +3.64 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.46 +3.63 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.64 +3.10 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.08 +2.97 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 26.45 +3.01 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.04 +3.01 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.80 +3.00 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.46 +2.86 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 21.17 +2.76 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.85 +2.46 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.15 +2.77 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.74 +2.32 50 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 17.02 +2.51 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.07 +2.31 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.18 +2.22 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.34 +2.13 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.65 +2.14 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.88 +2.09 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 12.14 +1.97 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 11.42 +1.92 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 10.79 +1.81 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.17 +1.73 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 9.58 +1.65 51 0 100 0
TOTAL CALL 828 4,929 +24
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 53 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 73 0
26FEB26 72.50 P 0.16 0.16 0.16 0.03 -0.09 45 20 151 -20
26FEB26 75.00 P 0.17 0.19 0.12 0.08 -0.19 44 56 163 -17
26FEB26 77.50 P 0.50 0.50 0.22 0.19 -0.40 44 71 181 -13
26FEB26 80.00 P 0.65 0.69 0.34 0.42 -0.69 44 72 120 -40
26FEB26 82.50 P 1.64 1.64 0.69 0.78 -1.12 44 62 125 +10
26FEB26 85.00 P 1.14 1.48 1.10 1.37 -1.62 43 150 146 +57
26FEB26 87.50 P 3.30 3.30 2.00 2.25 -2.20 43 69 212 -19
26FEB26 90.00 P 3.75 3.75 3.00 3.45 -2.55 44 55 65 +23
26FEB26 92.50 P 4.50 4.73 3.99 5.08 -2.61 46 99 112 +35
26FEB26 95.00 P 0.00 0.00 0.00 6.66 -3.11 44 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 8.47 -3.85 41 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 10.79 -3.90 44 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.01 -4.12 41 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.45 -4.31 44 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.25 -3.85 62 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 20.35 -4.25 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.85 -4.78 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 25.35 -4.25 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 27.85 -4.40 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.05 49 0 29 0
30MAR26 62.50 P 0.00 0.00 0.00 0.10 -0.08 49 0 15 0
30MAR26 65.00 P 0.33 0.33 0.33 0.18 -0.14 49 2 32 0
30MAR26 67.50 P 0.38 0.38 0.38 0.29 -0.25 48 5 123 -5
30MAR26 70.00 P 0.50 0.50 0.50 0.50 -0.36 49 1 228 0
30MAR26 72.50 P 0.89 0.89 0.70 0.78 -0.49 49 44 262 +17
30MAR26 75.00 P 0.91 1.10 0.91 1.11 -0.74 48 31 692 +30
30MAR26 77.50 P 2.40 2.40 1.51 1.58 -0.94 48 2 148 +1
30MAR26 80.00 P 2.91 2.91 2.04 2.20 -1.18 48 36 123 -10
30MAR26 82.50 P 2.48 2.93 2.48 2.97 -1.47 47 33 245 +17
30MAR26 85.00 P 3.73 3.99 3.48 3.94 -1.71 48 30 547 +10
30MAR26 87.50 P 0.00 0.00 0.00 5.06 -2.04 48 0 119 0
30MAR26 90.00 P 6.50 6.50 6.50 6.32 -2.37 48 5 539 -5
30MAR26 92.50 P 7.66 7.66 7.66 7.80 -2.41 49 12 57 +12
30MAR26 95.00 P 8.95 9.29 8.95 9.44 -2.92 49 47 106 +30
30MAR26 97.50 P 0.00 0.00 0.00 11.25 -2.98 50 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 13.04 -2.89 50 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 15.26 -3.41 52 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.37 -4.34 43 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.74 -4.16 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 20.93 -4.31 45 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 23.94 -3.69 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.73 -4.21 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.02 -4.57 46 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 30.52 -4.99 48 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.43 -3.67 61 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 35.78 -4.80 60 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 37.87 -4.23 49 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 40.35 -4.46 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.04 -0.03 48 0 8 0
29APR26 55.00 P 0.19 0.19 0.19 0.07 -0.07 48 1 4 +1
29APR26 57.50 P 0.00 0.00 0.00 0.13 -0.10 48 0 11 0
29APR26 60.00 P 0.00 0.00 0.00 0.22 -0.16 48 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.35 -0.23 48 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 0.54 -0.32 48 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 0.81 -0.47 48 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 1.19 -0.56 49 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 1.59 -0.73 48 0 6 0
29APR26 75.00 P 2.16 2.16 2.16 2.10 -0.91 48 1 518 0
29APR26 77.50 P 0.00 0.00 0.00 2.73 -1.11 48 0 27 0
29APR26 80.00 P 3.20 3.20 3.20 3.48 -1.33 47 1 4 +1
29APR26 82.50 P 0.00 0.00 0.00 4.37 -1.55 47 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 5.41 -1.77 47 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 6.57 -2.01 47 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 7.88 -2.19 48 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 9.33 -2.41 48 0 30 0
29APR26 95.00 P 10.72 10.78 10.72 10.90 -2.40 48 17 2 -13
29APR26 97.50 P 12.47 12.47 12.47 12.59 -2.31 48 15 0 -15
29APR26 100.00 P 0.00 0.00 0.00 14.73 -3.00 51 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.59 -3.18 51 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 18.31 -3.57 50 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.65 -2.47 52 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.65 -3.76 52 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.94 -4.28 45 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.21 -0.12 48 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.32 -0.18 48 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.49 -0.24 48 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.71 -0.32 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.99 -0.44 48 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 1.37 -0.61 48 0 1 0
28MAY26 70.00 P 0.00 0.00 0.00 1.84 -0.66 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 2.35 -0.82 48 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.97 -1.02 48 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 3.67 -1.22 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 4.54 -1.38 47 0 505 0
28MAY26 82.50 P 0.00 0.00 0.00 5.50 -1.53 47 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 6.60 -1.76 48 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 7.80 -1.96 47 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 9.13 -2.12 48 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 10.57 -2.30 48 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 12.13 -2.47 48 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.78 -3.00 48 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.63 -2.70 49 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.25 -3.43 48 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.67 -3.00 51 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.07 - 48 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.08 -0.05 49 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 -0.05 49 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.13 -0.06 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.16 -0.07 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.19 -0.09 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.30 -0.12 49 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.44 -0.18 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.64 -0.25 49 0 0 0
29JUN26 60.00 P 1.16 1.16 1.08 0.90 -0.31 49 3 5 -3
29JUN26 62.50 P 0.00 0.00 0.00 1.20 -0.42 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.61 -0.52 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 2.09 -0.67 49 0 181 0
29JUN26 70.00 P 2.50 2.50 2.50 2.63 -0.79 49 1 106 -1
29JUN26 72.50 P 0.00 0.00 0.00 3.25 -0.91 48 0 53 0
29JUN26 75.00 P 3.70 3.70 3.70 3.96 -1.12 48 1 213 -1
29JUN26 77.50 P 0.00 0.00 0.00 4.77 -1.28 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 5.73 -1.40 48 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 6.76 -1.56 48 0 33 0
29JUN26 85.00 P 0.00 0.00 0.00 7.89 -1.73 48 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 9.12 -1.91 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.47 -2.08 48 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 11.89 -2.27 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.45 -2.41 49 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 15.08 -2.80 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.66 -2.37 48 0 11 0
29JUN26 102.50 P 0.00 0.00 0.00 18.44 -3.36 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.04 -3.73 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.28 -2.73 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.69 -3.22 52 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 26.23 -3.34 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.35 -2.95 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.84 -3.92 46 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.60 -3.65 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.98 -3.56 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.08 -3.88 51 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 39.45 -3.74 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.82 -3.75 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.04 -0.26 50 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.35 -0.37 50 0 3 0
29SEP26 57.50 P 2.09 2.09 2.09 1.76 -0.41 50 1 6 -1
29SEP26 60.00 P 0.00 0.00 0.00 2.19 -0.54 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 2.75 -0.58 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.32 -0.74 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 4.04 -0.81 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 4.77 -0.91 50 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 5.57 -1.03 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.46 -1.20 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 7.47 -1.28 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 8.51 -1.41 49 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 9.65 -1.53 50 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 10.87 -1.66 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 12.16 -1.80 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.53 -1.93 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 14.98 -2.08 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 16.51 -2.20 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 18.11 -2.36 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 19.91 -2.25 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 21.73 -2.27 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.34 -2.53 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.26 -2.60 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.05 -2.38 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 29.14 -2.64 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.76 -3.08 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.24 -2.70 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.91 -3.16 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 36.82 -3.34 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.90 -3.47 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.53 -2.97 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.12 -3.41 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.94 -0.34 50 0 4 0
30DEC26 55.00 P 2.60 2.60 2.60 2.38 -0.47 50 1 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.95 -0.48 51 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.53 -0.61 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.22 -0.67 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.96 -0.86 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.77 -0.88 51 0 0 0
30DEC26 70.00 P 6.26 6.26 6.26 6.61 -0.97 50 1 13 +1
30DEC26 72.50 P 0.00 0.00 0.00 7.52 -1.08 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.51 -1.17 50 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 9.56 -1.28 50 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 10.68 -1.39 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 11.88 -1.50 50 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 13.14 -1.59 50 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 14.48 -1.69 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.87 -1.81 50 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 17.34 -1.92 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.86 -2.04 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.46 -2.35 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.31 -2.20 51 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 23.96 -2.34 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.65 -2.47 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.47 -2.53 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.34 -2.57 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.29 -2.48 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.11 -2.66 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.13 -2.81 51 0 0 0
TOTAL PUT 945 9,715 +82
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$ 110.00
13FEB26 85.00 C 0.00 0.00 0.00 25.02 +2.02 78 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 22.52 +1.60 0 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 20.00 +1.53 0 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 17.50 +2.09 0 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 15.01 +1.96 0 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 12.52 +2.12 0 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 10.02 +2.05 0 0 80 0
13FEB26 102.50 C 0.00 0.00 0.00 7.77 +2.07 59 0 14 0
13FEB26 105.00 C 0.00 0.00 0.00 5.30 +1.69 45 0 120 0
13FEB26 107.50 C 3.37 3.37 3.37 2.99 +1.05 34 30 274 +30
13FEB26 110.00 C 1.50 1.99 1.39 1.44 +0.58 35 174 353 +38
13FEB26 112.50 C 0.64 0.85 0.62 0.56 +0.25 36 226 455 -82
13FEB26 115.00 C 0.35 0.40 0.23 0.16 +0.07 36 93 354 +72
13FEB26 117.50 C 0.13 0.14 0.13 0.04 +0.01 37 90 218 +70
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 213 0
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 55 0 40 0
13FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
13FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
20FEB26 85.00 C 0.00 0.00 0.00 25.07 +1.99 53 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 22.97 +2.05 90 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 20.53 +2.06 84 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 17.57 +2.09 0 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 15.36 +2.31 59 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 12.67 +1.97 40 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 10.40 +2.07 43 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 7.91 +2.05 35 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 5.59 +1.60 30 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 3.51 +1.08 27 0 0 0
20FEB26 110.00 C 2.29 2.50 2.18 1.97 +0.66 26 93 95 +87
20FEB26 112.50 C 1.18 1.37 1.18 1.01 +0.38 27 211 151 +133
20FEB26 115.00 C 0.59 0.70 0.59 0.43 +0.16 26 86 48 +47
20FEB26 117.50 C 0.40 0.40 0.40 0.16 +0.06 26 3 18 +3
20FEB26 120.00 C 0.23 0.23 0.23 0.05 +0.01 26 10 14 +6
20FEB26 122.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
20FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
20FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 80.00 C 30.09 30.09 30.09 30.09 +2.08 0 80 661 -80
26FEB26 82.50 C 0.00 0.00 0.00 27.60 +2.09 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 25.18 +1.98 58 0 240 0
26FEB26 87.50 C 0.00 0.00 0.00 22.97 +2.05 70 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 20.53 +2.06 65 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 17.64 +2.16 35 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 15.36 +2.28 45 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 12.77 +2.07 34 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 10.43 +2.03 34 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 8.02 +1.72 29 0 30 0
26FEB26 105.00 C 0.00 0.00 0.00 6.04 +1.43 30 0 353 0
26FEB26 107.50 C 4.00 4.52 4.00 4.10 +1.01 28 104 340 -9
26FEB26 110.00 C 2.80 3.20 2.70 2.70 +0.72 28 76 1,692 -27
26FEB26 112.50 C 1.62 2.06 1.62 1.61 +0.44 28 671 3,193 +101
26FEB26 115.00 C 1.06 1.31 1.00 0.91 +0.26 28 577 5,801 -100
26FEB26 117.50 C 0.65 0.83 0.61 0.47 +0.13 28 233 3,405 +60
26FEB26 120.00 C 0.41 0.52 0.41 0.22 +0.06 28 51 3,266 +1
26FEB26 122.50 C 0.30 0.32 0.30 0.10 +0.02 28 84 2,570 +8
26FEB26 125.00 C 0.21 0.21 0.18 0.04 0.00 28 17 5,238 +16
26FEB26 127.50 C 0.18 0.18 0.16 0.02 0.00 29 76 3,747 -16
26FEB26 130.00 C 0.15 0.15 0.13 0.01 0.00 30 37 1,096 -15
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2,257 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 950 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,304 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 924 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 571 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 193 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 309 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 518 0
30MAR26 55.00 C 0.00 0.00 0.00 55.31 +1.62 85 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 52.71 +2.09 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 50.39 +2.06 81 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 48.46 +2.76 99 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 45.43 +2.28 73 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 43.32 +2.51 83 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 40.26 +2.09 0 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 38.08 +2.26 65 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 36.34 +2.50 79 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 33.07 +2.36 55 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 31.23 +2.99 66 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 28.23 +2.51 50 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 25.75 +2.55 46 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 23.37 +2.45 44 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 20.94 +2.47 41 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 18.59 +2.63 39 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 16.37 +1.86 38 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 13.94 +1.53 34 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 12.12 +1.61 35 0 420 0
30MAR26 102.50 C 0.00 0.00 0.00 10.22 +1.43 35 0 432 0
30MAR26 105.00 C 0.00 0.00 0.00 8.55 +1.02 35 0 211 0
30MAR26 107.50 C 7.60 7.60 7.18 7.18 +1.13 35 30 408 +10
30MAR26 110.00 C 6.00 6.17 5.87 5.87 +0.94 35 26 1,499 -10
30MAR26 112.50 C 4.90 4.90 4.90 4.76 +0.79 35 4 1,651 0
30MAR26 115.00 C 4.01 4.06 3.90 3.91 +0.78 36 24 8,469 +22
30MAR26 117.50 C 3.10 3.30 3.10 3.08 +0.65 36 29 2,384 +27
30MAR26 120.00 C 2.60 2.79 2.58 2.40 +0.54 36 369 5,674 +236
30MAR26 122.50 C 2.10 2.30 2.10 1.85 +0.44 36 265 1,542 +194
30MAR26 125.00 C 1.76 1.90 1.74 1.40 +0.34 36 711 7,920 +238
30MAR26 127.50 C 1.49 1.49 1.47 1.05 +0.27 35 110 2,011 +30
30MAR26 130.00 C 1.23 1.28 1.22 0.78 +0.20 35 73 4,627 +29
30MAR26 132.50 C 1.04 1.04 1.04 0.58 +0.16 36 13 1,027 +1
30MAR26 135.00 C 0.87 0.87 0.87 0.42 +0.12 35 6 1,950 -6
30MAR26 137.50 C 0.00 0.00 0.00 0.30 +0.09 35 0 858 0
30MAR26 140.00 C 0.66 0.66 0.60 0.22 +0.07 36 2 10,181 +1
30MAR26 142.50 C 0.00 0.00 0.00 0.15 +0.04 35 0 309 0
30MAR26 145.00 C 0.00 0.00 0.00 0.11 +0.04 36 0 1,094 0
30MAR26 147.50 C 0.00 0.00 0.00 0.08 +0.03 36 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 6,483 0
30MAR26 152.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 434 0
30MAR26 155.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 473 0
30MAR26 157.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,953 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 366 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 224 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 59 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 63 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 65 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 68 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 77 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 81 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 83 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 84 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 85 0 157 0
29APR26 85.00 C 0.00 0.00 0.00 25.75 +2.41 43 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 23.37 +1.86 41 0 0 0
29APR26 90.00 C 21.24 21.28 21.24 21.12 +2.51 40 90 585 +30
29APR26 92.50 C 0.00 0.00 0.00 18.80 +2.44 39 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 16.99 +2.48 41 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.55 +2.04 37 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 12.58 +1.49 36 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 10.88 +1.45 36 0 60 0
29APR26 105.00 C 0.00 0.00 0.00 9.08 +1.07 35 0 590 0
29APR26 107.50 C 8.02 8.02 8.02 7.93 +1.12 36 30 1,399 0
29APR26 110.00 C 6.77 6.77 6.77 6.79 +1.06 37 30 1,648 0
29APR26 112.50 C 5.80 5.80 5.60 5.66 +0.94 36 5 1,024 +4
29APR26 115.00 C 4.93 4.93 4.93 4.79 +0.92 37 2 2,229 +2
29APR26 117.50 C 4.14 4.14 4.07 3.97 +0.81 37 55 618 -5
29APR26 120.00 C 3.47 3.70 3.47 3.26 +0.72 37 46 432 -44
29APR26 122.50 C 2.97 2.97 2.97 2.64 +0.58 37 45 140 -26
29APR26 125.00 C 0.00 0.00 0.00 2.16 +0.52 37 0 276 0
29APR26 127.50 C 2.23 2.27 2.16 1.73 +0.43 37 34 789 -3
29APR26 130.00 C 1.92 1.92 1.90 1.39 +0.36 36 25 104 -21
29APR26 132.50 C 0.00 0.00 0.00 1.11 +0.31 36 0 143 0
29APR26 135.00 C 0.00 0.00 0.00 0.87 +0.23 36 0 95 0
29APR26 137.50 C 0.00 0.00 0.00 0.70 +0.21 36 0 133 0
29APR26 140.00 C 0.00 0.00 0.00 0.54 +0.16 36 0 237 0
28MAY26 85.00 C 0.00 0.00 0.00 25.75 +1.86 39 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.37 +1.71 37 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.28 +2.37 39 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.80 +1.42 35 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.99 +1.68 37 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.77 +1.49 34 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.21 +1.69 36 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 11.31 +1.07 34 0 210 0
28MAY26 105.00 C 0.00 0.00 0.00 10.26 +1.22 36 0 60 0
28MAY26 107.50 C 0.00 0.00 0.00 9.03 +1.16 37 0 135 0
28MAY26 110.00 C 0.00 0.00 0.00 7.75 +0.97 36 0 326 0
28MAY26 112.50 C 0.00 0.00 0.00 6.84 +0.86 37 0 76 0
28MAY26 115.00 C 0.00 0.00 0.00 5.88 +0.75 37 0 55 0
28MAY26 117.50 C 5.30 5.32 5.30 5.05 +0.69 37 50 110 +50
28MAY26 120.00 C 0.00 0.00 0.00 4.28 +0.56 37 0 52 0
28MAY26 122.50 C 0.00 0.00 0.00 3.67 +0.54 37 0 20 0
28MAY26 125.00 C 0.00 0.00 0.00 3.08 +0.42 37 0 51 0
28MAY26 127.50 C 3.23 3.23 3.23 2.63 +0.40 37 20 111 +20
28MAY26 130.00 C 0.00 0.00 0.00 2.19 +0.31 36 0 142 0
28MAY26 132.50 C 0.00 0.00 0.00 1.86 +0.30 36 0 172 0
28MAY26 135.00 C 0.00 0.00 0.00 1.54 +0.23 36 0 254 0
28MAY26 137.50 C 0.00 0.00 0.00 1.30 +0.21 36 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 55.31 +1.62 67 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 52.72 +2.10 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 50.39 +2.06 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.46 +2.61 73 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 45.43 +1.77 56 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.32 +2.51 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.51 +2.33 51 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 38.08 +2.10 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.34 +2.50 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 33.24 +2.10 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.23 +2.73 49 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 28.50 +2.22 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.75 +1.75 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.09 +2.43 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.31 +1.75 35 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 19.71 +2.24 38 0 6 0
29JUN26 95.00 C 0.00 0.00 0.00 17.77 +2.25 37 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 16.10 +1.60 38 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 13.78 +1.14 35 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 12.58 +1.22 36 0 133 0
29JUN26 105.00 C 0.00 0.00 0.00 11.29 +1.18 36 0 1,164 0
29JUN26 107.50 C 10.02 10.02 10.02 9.91 +0.95 36 30 992 +30
29JUN26 110.00 C 9.06 9.06 8.92 8.94 +0.94 36 697 2,667 +501
29JUN26 112.50 C 8.09 8.09 8.08 7.93 +0.83 37 57 4,030 +5
29JUN26 115.00 C 7.25 7.25 7.25 7.10 +0.78 37 30 1,852 +30
29JUN26 117.50 C 6.51 6.51 6.51 6.30 +0.72 37 30 1,084 +30
29JUN26 120.00 C 5.81 5.81 5.81 5.56 +0.71 37 5 2,734 0
29JUN26 122.50 C 0.00 0.00 0.00 4.83 +0.56 37 0 537 0
29JUN26 125.00 C 0.00 0.00 0.00 4.26 +0.56 37 0 4,212 0
29JUN26 127.50 C 0.00 0.00 0.00 3.69 +0.47 37 0 571 0
29JUN26 130.00 C 0.00 0.00 0.00 3.23 +0.43 37 0 1,998 0
29JUN26 132.50 C 0.00 0.00 0.00 2.80 +0.40 37 0 510 0
29JUN26 135.00 C 0.00 0.00 0.00 2.41 +0.31 37 0 744 0
29JUN26 137.50 C 0.00 0.00 0.00 2.10 +0.31 37 0 210 0
29JUN26 140.00 C 2.65 2.65 2.65 1.79 +0.24 37 1 1,039 +1
29JUN26 142.50 C 0.00 0.00 0.00 1.56 +0.23 37 0 505 0
29JUN26 145.00 C 0.00 0.00 0.00 1.34 +0.21 37 0 408 0
29JUN26 147.50 C 0.00 0.00 0.00 1.14 +0.16 37 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 0.99 +0.16 37 0 387 0
29JUN26 152.50 C 1.44 1.44 1.44 0.84 +0.14 37 2 303 +2
29JUN26 155.00 C 0.00 0.00 0.00 0.71 +0.10 37 0 297 0
29JUN26 157.50 C 0.00 0.00 0.00 0.61 +0.10 37 0 247 0
29JUN26 160.00 C 1.20 1.30 1.20 0.52 +0.09 37 2 159 +2
29JUN26 162.50 C 0.00 0.00 0.00 0.44 +0.07 37 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.38 +0.07 37 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.32 +0.06 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.27 +0.04 37 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.23 +0.04 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.16 +0.02 37 0 20 0
29JUN26 180.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 2 0
29JUN26 182.50 C 0.00 0.00 0.00 0.12 +0.03 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 538 0
29SEP26 55.00 C 0.00 0.00 0.00 55.31 +1.62 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.73 +1.49 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.49 +1.95 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.46 +2.43 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.45 +1.79 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.32 +2.02 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.51 +2.06 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.08 +1.84 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.34 +2.34 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.36 +2.22 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.10 +2.62 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.93 +3.24 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.47 +1.35 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.73 +2.38 40 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 24.04 +1.75 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.57 +1.75 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 19.96 +2.02 37 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 18.58 +1.79 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.42 +2.18 39 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 16.40 +2.25 39 0 67 0
29SEP26 105.00 C 0.00 0.00 0.00 15.04 +1.78 39 0 539 0
29SEP26 107.50 C 13.92 13.92 13.92 13.29 +1.04 37 30 826 0
29SEP26 110.00 C 0.00 0.00 0.00 12.33 +1.08 37 0 2,459 0
29SEP26 112.50 C 0.00 0.00 0.00 11.39 +0.87 38 0 634 0
29SEP26 115.00 C 10.97 10.97 10.97 10.43 +0.96 38 60 4,451 +30
29SEP26 117.50 C 0.00 0.00 0.00 9.73 +0.99 38 0 1,478 0
29SEP26 120.00 C 0.00 0.00 0.00 8.89 +0.88 38 0 1,580 0
29SEP26 122.50 C 0.00 0.00 0.00 8.25 +0.94 38 0 674 0
29SEP26 125.00 C 0.00 0.00 0.00 7.60 +0.99 39 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 6.90 +0.86 38 0 290 0
29SEP26 130.00 C 0.00 0.00 0.00 6.31 +0.82 38 0 306 0
29SEP26 132.50 C 0.00 0.00 0.00 5.77 +0.82 38 0 311 0
29SEP26 135.00 C 0.00 0.00 0.00 5.23 +0.73 38 0 347 0
29SEP26 137.50 C 0.00 0.00 0.00 4.75 +0.65 38 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 4.34 +0.65 38 0 1,108 0
29SEP26 142.50 C 4.72 4.72 4.72 3.94 +0.62 38 30 64 +9
29SEP26 145.00 C 4.30 4.30 4.30 3.54 +0.51 38 7 297 +7
29SEP26 147.50 C 0.00 0.00 0.00 3.24 +0.51 38 0 80 0
29SEP26 150.00 C 0.00 0.00 0.00 2.95 +0.58 38 0 164 0
29SEP26 152.50 C 0.00 0.00 0.00 2.66 +0.51 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 2.40 +0.45 38 0 167 0
29SEP26 157.50 C 0.00 0.00 0.00 2.19 +0.44 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 1.98 +0.42 38 0 65 0
29SEP26 162.50 C 0.00 0.00 0.00 1.78 +0.36 38 0 90 0
29SEP26 165.00 C 0.00 0.00 0.00 1.60 +0.32 38 0 248 0
29SEP26 167.50 C 0.00 0.00 0.00 1.42 +0.27 38 0 60 0
29SEP26 170.00 C 0.00 0.00 0.00 1.29 +0.27 38 0 4 0
29SEP26 172.50 C 0.00 0.00 0.00 1.15 +0.22 38 0 5 0
29SEP26 175.00 C 2.06 2.06 2.06 1.03 +0.17 38 1 60 0
29SEP26 177.50 C 0.00 0.00 0.00 0.94 +0.19 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.85 +0.19 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.77 +0.15 38 0 156 0
29SEP26 185.00 C 0.00 0.00 0.00 0.68 +0.13 38 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 55.31 +1.62 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.96 +1.72 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.52 +1.98 47 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 48.46 +2.35 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.78 +1.99 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 43.38 +1.88 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.15 +1.97 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.85 +1.86 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.64 +1.66 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.59 +1.67 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.79 +1.96 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.81 +1.93 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.09 +1.87 39 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 27.27 +2.04 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.78 +1.92 39 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 23.95 +1.66 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.45 +1.62 38 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 20.88 +1.87 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.65 +1.56 38 0 21 0
30DEC26 102.50 C 0.00 0.00 0.00 18.45 +1.62 38 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 17.65 +2.06 39 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 16.19 +1.66 38 0 569 0
30DEC26 110.00 C 0.00 0.00 0.00 15.08 +1.61 38 0 496 0
30DEC26 112.50 C 0.00 0.00 0.00 14.12 +1.68 38 0 253 0
30DEC26 115.00 C 0.00 0.00 0.00 13.17 +1.60 38 0 78 0
30DEC26 117.50 C 0.00 0.00 0.00 12.39 +1.69 38 0 42 0
30DEC26 120.00 C 0.00 0.00 0.00 11.40 +1.56 38 0 70 0
30DEC26 122.50 C 0.00 0.00 0.00 10.87 +1.73 38 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 10.15 +1.70 38 0 233 0
30DEC26 127.50 C 0.00 0.00 0.00 9.47 +1.71 38 0 41 0
30DEC26 130.00 C 9.35 9.35 9.35 8.79 +1.62 38 30 56 +30
30DEC26 132.50 C 0.00 0.00 0.00 8.11 +1.48 38 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 7.58 +1.48 38 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 7.06 +1.49 38 0 38 0
30DEC26 140.00 C 0.00 0.00 0.00 6.53 +1.36 38 0 69 0
30DEC26 142.50 C 0.00 0.00 0.00 6.01 +1.24 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.62 +1.25 38 0 33 0
30DEC26 147.50 C 0.00 0.00 0.00 5.23 +1.25 38 0 7 0
30DEC26 150.00 C 0.00 0.00 0.00 4.84 +1.15 38 0 44 0
30DEC26 152.50 C 0.00 0.00 0.00 4.44 +1.14 38 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 4.14 +1.12 38 0 12 0
30DEC26 157.50 C 0.00 0.00 0.00 3.85 +1.11 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.57 +1.03 38 0 10 0
30DEC26 162.50 C 0.00 0.00 0.00 3.28 +0.94 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.02 +0.87 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.82 +0.87 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.62 +0.83 38 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 2.42 +0.77 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 2.22 +0.70 38 0 8 0
30DEC26 177.50 C 0.00 0.00 0.00 2.05 +0.66 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.91 +0.66 38 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 1.78 +0.62 38 0 0 0
30DEC26 185.00 C 2.90 2.90 2.90 1.59 +0.49 38 3 133 0
TOTAL CALL 6,131 177,625 +1,799
13FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 84 0 18 0
13FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
13FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
13FEB26 100.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 77 0
13FEB26 102.50 P 0.00 0.00 0.00 0.02 -0.15 36 0 125 0
13FEB26 105.00 P 0.18 0.19 0.18 0.13 -0.46 36 2 256 -2
13FEB26 107.50 P 0.65 0.65 0.48 0.53 -0.88 36 118 221 -10
13FEB26 110.00 P 1.90 1.90 1.29 1.45 -1.39 36 212 351 +52
13FEB26 112.50 P 3.05 3.05 2.88 3.11 -1.73 39 70 72 +35
13FEB26 115.00 P 0.00 0.00 0.00 5.23 -2.15 41 0 33 0
13FEB26 117.50 P 0.00 0.00 0.00 7.74 -2.15 55 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 10.10 -2.07 57 0 1 0
13FEB26 122.50 P 0.00 0.00 0.00 12.59 -2.01 67 0 0 0
13FEB26 125.00 P 0.00 0.00 0.00 15.07 -2.06 74 0 0 0
13FEB26 127.50 P 0.00 0.00 0.00 17.56 -2.07 82 0 0 0
13FEB26 130.00 P 0.00 0.00 0.00 20.06 -2.04 90 0 0 0
13FEB26 132.50 P 0.00 0.00 0.00 22.56 -2.78 99 0 0 0
13FEB26 135.00 P 0.00 0.00 0.00 25.06 -2.04 107 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
20FEB26 97.50 P 0.00 0.00 0.00 0.01 -0.03 29 0 10 0
20FEB26 100.00 P 0.00 0.00 0.00 0.03 -0.10 27 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 0.11 -0.28 27 0 4 0
20FEB26 105.00 P 0.44 0.45 0.43 0.35 -0.60 26 63 73 +62
20FEB26 107.50 P 1.00 1.00 1.00 0.92 -0.90 27 30 63 +30
20FEB26 110.00 P 2.16 2.16 1.72 1.90 -1.39 26 368 334 +334
20FEB26 112.50 P 3.12 3.12 3.12 3.51 -1.75 28 30 30 +30
20FEB26 115.00 P 0.00 0.00 0.00 5.49 -1.98 29 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 7.74 -2.15 31 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 10.10 -2.36 33 0 0 0
20FEB26 122.50 P 0.00 0.00 0.00 12.76 -2.28 46 0 0 0
20FEB26 125.00 P 0.00 0.00 0.00 15.07 -2.54 43 0 0 0
20FEB26 127.50 P 0.00 0.00 0.00 17.56 -2.63 47 0 0 0
20FEB26 130.00 P 0.00 0.00 0.00 20.60 -2.16 76 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 185 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 89 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 693 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 995 0
26FEB26 92.50 P 0.10 0.10 0.10 0.01 -0.01 32 10 826 +10
26FEB26 95.00 P 0.00 0.00 0.00 0.02 -0.04 30 0 1,869 0
26FEB26 97.50 P 0.00 0.00 0.00 0.05 -0.11 28 0 1,141 0
26FEB26 100.00 P 0.35 0.35 0.30 0.13 -0.25 28 4 2,225 -2
26FEB26 102.50 P 0.50 0.50 0.50 0.34 -0.47 28 30 2,967 0
26FEB26 105.00 P 1.02 1.02 0.81 0.76 -0.74 28 308 4,023 -44
26FEB26 107.50 P 1.54 1.55 1.41 1.48 -0.98 28 252 4,420 +2
26FEB26 110.00 P 3.00 3.00 2.42 2.44 -1.40 27 311 5,032 +14
26FEB26 112.50 P 3.84 4.09 3.84 3.84 -1.80 26 131 4,628 -69
26FEB26 115.00 P 5.68 5.75 5.68 5.92 -1.91 30 3 7,773 -2
26FEB26 117.50 P 7.90 7.90 7.90 8.08 -1.86 32 1 1,842 -1
26FEB26 120.00 P 10.20 10.25 9.95 10.10 -2.44 27 55 938 -35
26FEB26 122.50 P 12.50 12.50 12.50 12.90 -2.15 40 5 971 -5
26FEB26 125.00 P 0.00 0.00 0.00 15.45 -2.16 47 0 471 0
26FEB26 127.50 P 0.00 0.00 0.00 17.56 -2.63 38 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 20.60 -2.16 61 0 177 0
26FEB26 132.50 P 0.00 0.00 0.00 22.56 -2.78 46 0 4 0
26FEB26 135.00 P 0.00 0.00 0.00 25.06 -2.04 50 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 28.02 -2.35 73 0 30 0
26FEB26 140.00 P 0.00 0.00 0.00 30.00 -2.87 0 0 17 -2
26FEB26 142.50 P 0.00 0.00 0.00 32.50 -2.10 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 35.00 -2.10 0 0 60 0
26FEB26 147.50 P 0.00 0.00 0.00 37.50 -2.55 0 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 40.00 -2.28 0 0 104 0
26FEB26 152.50 P 42.50 42.50 42.50 42.50 -2.65 0 10 10 +10
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 169 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 38 0 296 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 210 0
30MAR26 82.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 165 0
30MAR26 85.00 P 0.36 0.36 0.36 0.10 -0.05 35 22 4,295 -22
30MAR26 87.50 P 0.00 0.00 0.00 0.19 -0.08 35 0 660 0
30MAR26 90.00 P 0.57 0.57 0.53 0.32 -0.13 35 26 3,833 -18
30MAR26 92.50 P 0.71 0.71 0.71 0.53 -0.20 35 4 824 0
30MAR26 95.00 P 1.01 1.01 0.98 0.83 -0.28 35 62 5,177 +24
30MAR26 97.50 P 1.34 1.34 1.30 1.24 -0.38 36 31 4,861 -24
30MAR26 100.00 P 1.81 1.81 1.76 1.79 -0.50 36 11 13,240 +8
30MAR26 102.50 P 2.44 2.44 2.39 2.42 -0.64 35 162 2,934 +100
30MAR26 105.00 P 3.25 3.25 3.10 3.24 -0.76 35 216 6,886 -148
30MAR26 107.50 P 4.10 4.19 4.06 4.23 -0.91 35 61 4,755 -1
30MAR26 110.00 P 5.25 5.46 5.25 5.48 -1.10 35 29 16,092 -4
30MAR26 112.50 P 0.00 0.00 0.00 6.89 -1.30 35 0 3,546 0
30MAR26 115.00 P 8.19 8.19 8.19 8.67 -1.39 37 2 10,015 0
30MAR26 117.50 P 10.23 10.25 9.84 10.43 -1.51 37 56 2,725 +18
30MAR26 120.00 P 12.10 12.10 12.10 12.33 -1.62 38 5 10,373 0
30MAR26 122.50 P 0.00 0.00 0.00 14.35 -1.74 39 0 1,401 0
30MAR26 125.00 P 0.00 0.00 0.00 16.49 -1.85 39 0 5,190 0
30MAR26 127.50 P 0.00 0.00 0.00 18.74 -1.92 41 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 21.06 -1.72 42 0 1,629 0
30MAR26 132.50 P 0.00 0.00 0.00 23.02 -2.47 39 0 818 0
30MAR26 135.00 P 0.00 0.00 0.00 25.54 -2.44 42 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 28.02 -2.49 45 0 535 0
30MAR26 140.00 P 0.00 0.00 0.00 30.35 -2.63 44 0 525 0
30MAR26 142.50 P 0.00 0.00 0.00 32.64 -2.66 42 0 106 0
30MAR26 145.00 P 0.00 0.00 0.00 35.11 -2.65 43 0 109 0
30MAR26 147.50 P 0.00 0.00 0.00 37.58 -2.47 45 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 40.14 -2.14 49 0 768 0
30MAR26 152.50 P 0.00 0.00 0.00 42.54 -2.61 47 0 36 0
30MAR26 155.00 P 0.00 0.00 0.00 45.00 -2.29 0 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 47.50 -2.10 0 0 154 0
30MAR26 160.00 P 0.00 0.00 0.00 50.00 -2.10 0 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 52.50 -2.10 0 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 55.00 -2.10 0 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 57.92 -2.46 70 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 60.00 -2.10 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 62.50 -2.52 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 65.54 -2.16 79 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 67.50 -2.84 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 70.00 -2.22 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 72.50 -2.74 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 75.00 -2.57 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 78.17 -1.43 90 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 80.00 -2.87 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 82.50 -2.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 85.00 -2.66 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 87.50 -2.41 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 90.00 -2.81 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 95.00 -2.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 100.65 -1.79 104 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 105.00 -2.44 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 110.00 -2.10 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 115.00 -2.10 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 120.93 -1.53 122 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 125.00 -2.49 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 130.00 -2.15 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 135.28 -2.49 113 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 140.13 -2.26 109 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 145.00 -2.77 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 150.36 -2.55 123 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 155.00 -2.10 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 161.03 -1.70 144 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 165.11 -2.34 119 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 170.00 -2.41 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 175.00 -2.74 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 180.00 -2.47 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 185.00 -2.84 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 190.05 -2.68 124 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.63 -0.13 36 0 90 0
29APR26 87.50 P 0.00 0.00 0.00 0.91 -0.20 36 0 102 0
29APR26 90.00 P 1.28 1.28 1.28 1.29 -0.23 37 15 2,234 0
29APR26 92.50 P 1.63 1.63 1.63 1.69 -0.36 36 10 860 +10
29APR26 95.00 P 0.00 0.00 0.00 2.26 -0.38 36 0 404 0
29APR26 97.50 P 0.00 0.00 0.00 2.96 -0.47 36 0 978 0
29APR26 100.00 P 0.00 0.00 0.00 3.76 -0.60 35 0 536 0
29APR26 102.50 P 0.00 0.00 0.00 4.73 -0.70 35 0 2,599 0
29APR26 105.00 P 5.69 5.69 5.69 5.84 -0.80 35 20 3,275 +20
29APR26 107.50 P 6.98 6.98 6.98 7.06 -1.00 35 1 2,186 -1
29APR26 110.00 P 8.36 8.36 8.36 8.58 -1.13 36 2 5,562 +2
29APR26 112.50 P 10.16 10.16 9.98 10.07 -1.44 35 41 1,013 +30
29APR26 115.00 P 11.94 12.00 11.90 11.88 -1.67 36 13 974 +11
29APR26 117.50 P 0.00 0.00 0.00 13.91 -1.58 38 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 15.80 -1.70 38 0 170 0
29APR26 122.50 P 0.00 0.00 0.00 17.75 -1.88 38 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 19.99 -1.84 39 0 13 0
29APR26 127.50 P 0.00 0.00 0.00 22.15 -1.93 40 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 24.58 -1.83 42 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 26.81 -1.96 42 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 29.24 -1.54 44 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 31.63 -1.93 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 33.58 -1.89 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 1.10 -0.29 36 0 85 0
28MAY26 87.50 P 1.59 1.59 1.59 1.49 -0.35 37 9 261 +9
28MAY26 90.00 P 2.00 2.00 2.00 1.99 -0.34 37 10 149 +10
28MAY26 92.50 P 2.54 2.62 2.54 2.57 -0.36 36 175 459 +155
28MAY26 95.00 P 3.18 3.24 3.12 3.20 -0.50 36 351 786 +61
28MAY26 97.50 P 0.00 0.00 0.00 4.00 -0.57 36 0 945 0
28MAY26 100.00 P 4.83 4.83 4.83 4.86 -0.69 36 5 819 +5
28MAY26 102.50 P 0.00 0.00 0.00 5.81 -0.87 36 0 1,526 0
28MAY26 105.00 P 0.00 0.00 0.00 6.98 -1.00 35 3 453 0
28MAY26 107.50 P 8.29 8.29 8.29 8.27 -1.15 36 22 818 0
28MAY26 110.00 P 0.00 0.00 0.00 9.76 -1.24 36 0 254 0
28MAY26 112.50 P 0.00 0.00 0.00 11.51 -1.19 37 0 37 0
28MAY26 115.00 P 0.00 0.00 0.00 13.31 -1.46 38 0 215 0
28MAY26 117.50 P 0.00 0.00 0.00 14.94 -1.55 37 1 2 -1
28MAY26 120.00 P 0.00 0.00 0.00 16.94 -1.63 38 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 18.11 -2.47 35 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.94 -1.76 39 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 23.03 -1.83 40 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.23 -1.87 40 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.49 -1.88 41 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 29.63 -2.07 41 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 32.10 -1.87 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 50 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 22 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.14 -0.05 37 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 0.22 -0.07 37 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 0.34 -0.08 37 0 129 0
29JUN26 75.00 P 0.00 0.00 0.00 0.49 -0.13 37 0 191 0
29JUN26 77.50 P 0.00 0.00 0.00 0.68 -0.19 37 0 271 0
29JUN26 80.00 P 0.00 0.00 0.00 0.96 -0.21 37 0 1,535 0
29JUN26 82.50 P 0.00 0.00 0.00 1.29 -0.27 37 0 1,994 0
29JUN26 85.00 P 0.00 0.00 0.00 1.68 -0.36 37 0 567 0
29JUN26 87.50 P 0.00 0.00 0.00 2.20 -0.35 37 0 579 0
29JUN26 90.00 P 2.74 2.74 2.74 2.76 -0.39 37 5 1,106 0
29JUN26 92.50 P 0.00 0.00 0.00 3.37 -0.44 37 0 795 0
29JUN26 95.00 P 4.00 4.00 4.00 4.10 -0.51 36 2 5,121 -2
29JUN26 97.50 P 0.00 0.00 0.00 4.94 -0.62 36 0 1,213 0
29JUN26 100.00 P 5.89 5.89 5.89 5.85 -0.71 36 1 3,628 0
29JUN26 102.50 P 0.00 0.00 0.00 6.92 -0.81 36 0 2,369 0
29JUN26 105.00 P 0.00 0.00 0.00 8.13 -0.89 36 0 2,416 0
29JUN26 107.50 P 0.00 0.00 0.00 9.51 -1.44 36 0 3,876 0
29JUN26 110.00 P 10.66 10.66 10.66 10.95 -1.07 36 2 5,671 +2
29JUN26 112.50 P 12.40 12.40 12.40 12.32 -1.40 36 2 3,788 +2
29JUN26 115.00 P 0.00 0.00 0.00 14.08 -1.71 37 0 3,899 0
29JUN26 117.50 P 0.00 0.00 0.00 15.91 -1.73 37 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 17.86 -1.63 38 0 1,750 0
29JUN26 122.50 P 0.00 0.00 0.00 19.80 -1.69 39 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 21.77 -1.74 39 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 23.26 -2.36 37 0 646 0
29JUN26 130.00 P 25.90 25.90 25.90 25.90 -1.83 40 1 907 -1
29JUN26 132.50 P 0.00 0.00 0.00 27.88 -2.10 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 29.63 -2.63 37 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 32.10 -2.45 39 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 34.11 -2.79 38 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 36.55 -2.40 39 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 39.35 -2.07 43 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 41.65 -1.88 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 43.29 -3.25 37 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 45.65 -2.48 37 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 48.26 -3.17 40 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 50.86 -2.30 42 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 53.54 -2.65 45 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 55.26 -2.47 36 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 57.84 -2.30 39 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 60.34 -2.10 41 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 62.81 -2.37 41 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 66.28 -1.28 54 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 67.70 -2.18 41 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 70.14 -2.98 41 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 72.80 -2.89 46 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 74.70 -2.70 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 77.96 -2.11 51 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 30 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.02 38 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 -0.02 38 0 42 0
29SEP26 62.50 P 0.00 0.00 0.00 0.35 -0.03 38 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.48 -0.05 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.67 -0.06 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.89 -0.09 38 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.18 -0.09 38 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.51 -0.14 38 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.91 -0.14 38 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 2.38 -0.21 38 0 70 0
29SEP26 82.50 P 0.00 0.00 0.00 2.92 -0.22 38 0 238 0
29SEP26 85.00 P 0.00 0.00 0.00 3.51 -0.26 38 0 136 0
29SEP26 87.50 P 0.00 0.00 0.00 4.09 -0.34 38 0 213 0
29SEP26 90.00 P 0.00 0.00 0.00 4.79 -0.40 38 0 860 0
29SEP26 92.50 P 0.00 0.00 0.00 5.58 -0.40 37 0 456 0
29SEP26 95.00 P 6.38 6.38 6.38 6.50 -0.45 37 25 666 0
29SEP26 97.50 P 0.00 0.00 0.00 7.43 -0.48 37 0 1,282 0
29SEP26 100.00 P 8.42 8.42 8.42 8.48 -0.58 37 1 4,932 +1
29SEP26 102.50 P 0.00 0.00 0.00 9.63 -0.67 37 0 1,529 0
29SEP26 105.00 P 0.00 0.00 0.00 10.86 -0.84 37 0 4,694 0
29SEP26 107.50 P 12.19 12.19 12.19 12.24 -0.85 37 30 2,643 +10
29SEP26 110.00 P 13.75 13.75 13.75 13.69 -0.92 37 30 3,202 +2
29SEP26 112.50 P 0.00 0.00 0.00 15.35 -0.89 38 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 16.88 -1.13 38 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 18.61 -1.19 38 0 1,737 0
29SEP26 120.00 P 20.18 20.18 19.89 20.41 -1.31 39 150 828 +90
29SEP26 122.50 P 0.00 0.00 0.00 22.60 -1.18 40 0 383 0
29SEP26 125.00 P 23.88 23.88 23.88 23.91 -1.56 38 2 440 +2
29SEP26 127.50 P 0.00 0.00 0.00 25.96 -1.73 39 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 27.92 -1.81 39 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 30.03 -1.75 40 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 32.43 -1.49 41 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 34.03 -1.79 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 36.72 -1.54 42 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 38.91 -1.63 42 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 41.12 -1.27 43 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 43.42 -1.22 43 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 45.11 -1.81 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 47.39 -1.67 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 50.38 -1.17 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 52.00 -2.02 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 54.27 -1.92 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.68 -1.90 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 59.05 -2.08 43 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 61.18 -2.17 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 63.39 -2.26 41 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 66.28 -1.87 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 68.48 -1.61 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 70.86 -2.26 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 73.31 -2.38 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.62 -2.12 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 78.00 -2.23 43 0 0 0
30DEC26 55.00 P 0.83 0.83 0.83 0.29 +0.05 38 8 319 +8
30DEC26 57.50 P 0.00 0.00 0.00 0.41 +0.08 38 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.56 +0.08 38 0 114 0
30DEC26 62.50 P 0.00 0.00 0.00 0.76 +0.10 38 0 8 0
30DEC26 65.00 P 0.00 0.00 0.00 0.99 +0.12 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.25 +0.10 38 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.61 +0.15 38 0 89 0
30DEC26 72.50 P 0.00 0.00 0.00 2.02 +0.16 38 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 2.46 +0.17 38 0 1,528 0
30DEC26 77.50 P 3.15 3.15 3.15 3.00 +0.18 38 10 85 +10
30DEC26 80.00 P 3.70 3.70 3.70 3.55 +0.17 38 2 385 0
30DEC26 82.50 P 0.00 0.00 0.00 4.25 +0.18 38 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 4.91 +0.14 38 0 128 0
30DEC26 87.50 P 0.00 0.00 0.00 5.59 -0.03 38 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 6.39 -0.10 37 0 96 0
30DEC26 92.50 P 0.00 0.00 0.00 7.44 -0.02 38 0 97 0
30DEC26 95.00 P 0.00 0.00 0.00 8.23 -0.30 37 0 375 0
30DEC26 97.50 P 0.00 0.00 0.00 9.16 -0.45 37 0 149 0
30DEC26 100.00 P 10.10 10.41 10.10 10.43 -0.44 37 31 318 +2
30DEC26 102.50 P 0.00 0.00 0.00 11.65 -0.49 37 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 12.93 -0.53 37 0 366 0
30DEC26 107.50 P 0.00 0.00 0.00 14.46 -0.48 38 0 1,342 0
30DEC26 110.00 P 0.00 0.00 0.00 15.67 +0.20 37 0 1,095 0
30DEC26 112.50 P 0.00 0.00 0.00 17.24 -0.73 38 0 211 0
30DEC26 115.00 P 0.00 0.00 0.00 18.86 -0.79 38 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 20.55 -0.79 38 0 193 0
30DEC26 120.00 P 21.90 21.90 21.90 22.34 -0.71 38 30 213 0
30DEC26 122.50 P 0.00 0.00 0.00 23.84 -1.08 38 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 26.02 -0.78 39 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 27.97 -0.72 39 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 29.90 -0.78 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.96 -0.77 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.87 -0.91 40 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 35.96 -0.91 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.93 -1.12 40 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 39.88 -1.18 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.88 -1.27 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 44.01 -1.69 40 0 0 0
30DEC26 150.00 P 46.01 46.01 46.01 46.16 -1.73 40 10 16 +10
30DEC26 152.50 P 0.00 0.00 0.00 48.35 -1.39 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.49 -1.68 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.71 -1.70 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.08 -1.56 41 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.33 -1.56 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.50 -1.70 40 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 61.79 -1.60 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.08 -1.74 41 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 66.41 -1.83 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.84 -1.63 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.26 -1.86 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.56 -2.13 41 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 75.93 -1.81 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.30 -1.94 41 0 1 0
TOTAL PUT 3,720 263,974 +787
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 60.25
26FEB26 43.00 C 0.00 0.00 0.00 17.30 -1.21 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.30 -1.48 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.31 -1.20 50 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.30 -1.21 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.31 -1.20 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.28 -1.59 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.32 -1.20 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.33 -1.49 39 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 7.97 -1.13 44 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 5.69 -1.09 41 0 55 0
26FEB26 57.50 C 0.00 0.00 0.00 3.63 -0.94 38 0 90 0
26FEB26 60.00 C 0.00 0.00 0.00 2.08 -0.84 38 0 247 0
26FEB26 62.50 C 1.84 1.84 1.10 1.10 -0.61 39 98 253 +33
26FEB26 65.00 C 0.92 0.95 0.54 0.50 -0.44 39 66 131 -3
26FEB26 67.50 C 0.52 0.52 0.52 0.20 -0.26 38 15 381 -15
26FEB26 70.00 C 0.00 0.00 0.00 0.07 -0.13 38 0 769 0
26FEB26 72.50 C 0.13 0.13 0.13 0.03 -0.05 40 26 175 -11
26FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 248 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 85.00 C 0.04 0.04 0.04 0.01 0.00 60 20 60 -7
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 40.82 -1.20 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.32 -1.21 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.33 -1.20 90 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.33 -1.67 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.34 -1.20 88 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.34 -1.61 74 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.34 -1.20 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.35 -1.14 76 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.35 -1.15 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.35 -1.10 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.36 -1.36 64 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.36 -1.20 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.37 -1.10 62 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.37 -1.50 53 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.37 -1.21 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.38 -1.18 53 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.38 -1.20 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 24.39 -1.50 50 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 23.39 -1.20 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.45 -1.15 59 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.98 -0.63 87 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.49 -1.13 57 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.51 -1.12 56 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.54 -0.99 55 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.56 -1.56 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 16.54 -1.24 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.63 -1.11 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.80 -0.99 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.76 -1.09 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.83 -1.04 48 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 11.93 -1.10 47 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 10.69 -1.83 36 0 1 0
30MAR26 52.50 C 10.00 10.00 10.00 8.99 -0.99 46 1 3 0
30MAR26 55.00 C 0.00 0.00 0.00 7.37 -0.71 49 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 5.50 -0.80 45 0 279 0
30MAR26 60.00 C 0.00 0.00 0.00 4.20 -0.74 45 0 175 0
30MAR26 62.50 C 0.00 0.00 0.00 3.14 -0.62 45 0 222 0
30MAR26 65.00 C 2.39 2.39 2.39 2.34 -0.52 46 1 544 0
30MAR26 67.50 C 0.00 0.00 0.00 1.68 -0.49 46 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 1.17 -0.39 46 0 1,614 0
30MAR26 72.50 C 0.00 0.00 0.00 0.80 -0.31 46 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 0.54 -0.23 46 0 172 0
30MAR26 77.50 C 0.73 0.73 0.73 0.36 -0.17 46 15 266 0
30MAR26 80.00 C 0.00 0.00 0.00 0.23 -0.13 46 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.15 -0.09 46 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.10 -0.06 46 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.06 -0.04 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 17.62 -1.50 39 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.98 -1.51 50 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.03 -1.06 48 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.80 -0.99 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.76 -1.69 35 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.73 -1.14 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.58 -0.84 47 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.57 -1.02 43 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.78 -0.86 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.40 -0.87 48 0 35 0
29APR26 57.50 C 0.00 0.00 0.00 6.63 -0.77 45 0 254 0
29APR26 60.00 C 5.36 5.36 5.36 5.36 -0.79 45 15 100 +15
29APR26 62.50 C 0.00 0.00 0.00 4.25 -0.70 45 0 82 0
29APR26 65.00 C 0.00 0.00 0.00 3.43 -0.58 46 0 16 0
29APR26 67.50 C 0.00 0.00 0.00 2.72 -0.51 46 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 2.11 -0.45 46 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 1.61 -0.38 46 0 125 0
29APR26 75.00 C 0.00 0.00 0.00 1.22 -0.31 46 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.92 -0.25 46 0 262 0
29APR26 80.00 C 0.00 0.00 0.00 0.68 -0.21 46 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.51 -0.16 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.37 -0.13 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.27 -0.10 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.20 -0.08 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.14 -0.06 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.34 -1.08 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.65 -0.51 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.82 -0.63 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.30 -0.76 51 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.23 -0.75 47 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.43 -1.00 46 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.65 -1.32 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.03 -1.24 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.37 -1.24 44 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 6.31 -0.83 45 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 5.23 -0.74 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 4.37 -0.62 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 3.62 -0.55 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 2.96 -0.53 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.39 -0.47 46 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.92 -0.41 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.53 -0.35 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.22 -0.30 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.97 -0.25 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.76 -0.21 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.60 -1.20 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.83 -0.99 61 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.01 -0.94 65 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.94 -0.64 60 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.93 -0.68 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.02 -1.15 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.13 -1.08 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.18 -1.09 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.15 -0.68 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.32 -1.01 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.12 -0.91 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.48 -0.56 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.53 -0.73 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.70 -0.68 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.84 -0.65 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.08 -0.50 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.20 -0.63 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.20 -1.17 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.44 -0.72 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.81 -0.95 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.15 -0.87 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.38 -0.75 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.51 -0.95 43 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 8.49 -0.88 46 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 7.20 -0.79 45 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 6.15 -0.72 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.23 -0.61 46 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 4.45 -0.54 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.77 -0.54 46 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 3.15 -0.53 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.62 -0.47 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.18 -0.41 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 1.80 -0.37 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.48 -0.33 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.22 -0.24 46 0 0 0
29JUN26 87.50 C 1.41 1.41 1.41 1.00 -0.21 46 1 0 -1
29JUN26 90.00 C 0.00 0.00 0.00 0.80 -0.20 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.65 -0.18 45 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 20.03 -0.92 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.26 -1.00 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.51 -0.93 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.92 -0.75 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.07 -0.85 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.04 -1.15 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.57 -0.97 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 14.95 -0.84 47 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 13.21 -0.71 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.67 -0.80 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.75 -0.71 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 9.54 -0.66 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 8.54 -0.68 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.59 -0.68 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.76 -0.63 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 6.03 -0.60 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.38 -0.53 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.77 -0.51 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.21 -0.47 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 3.71 -0.43 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.27 -0.39 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.88 -0.36 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.53 -0.33 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.23 -0.30 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 1.90 -0.33 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 20.92 -1.42 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.23 -1.39 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.55 -1.31 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.89 -1.33 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.24 -1.19 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.92 -0.84 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.30 -0.94 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.69 -1.02 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.23 -0.85 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.85 -0.93 48 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 12.65 -0.72 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.50 -0.63 48 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 10.48 -0.69 48 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 9.48 -0.86 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 8.62 -0.71 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.91 -0.61 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.22 -0.57 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.60 -0.58 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.99 -0.55 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.44 -0.54 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.93 -0.51 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.47 -0.48 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 4.05 -0.46 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.57 -0.53 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 3.24 -0.38 47 0 0 0
TOTAL CALL 258 8,192 +11
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 40 0 198 0
26FEB26 52.50 P 0.17 0.17 0.17 0.09 +0.01 39 2 195 0
26FEB26 55.00 P 0.26 0.35 0.26 0.31 +0.04 39 23 425 -9
26FEB26 57.50 P 0.00 0.00 0.00 0.84 +0.13 39 0 303 0
26FEB26 60.00 P 1.25 1.30 1.24 1.82 +0.30 39 79 521 +75
26FEB26 62.50 P 2.56 2.56 2.56 3.35 +0.55 40 15 409 0
26FEB26 65.00 P 0.00 0.00 0.00 5.33 +0.79 43 0 612 0
26FEB26 67.50 P 0.00 0.00 0.00 7.61 +1.08 47 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 10.07 +1.38 56 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 12.33 +1.12 51 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 14.79 +0.91 54 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.29 +0.76 61 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.75 +1.20 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.29 +0.82 73 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.75 +0.49 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.25 +0.88 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.75 +0.87 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 32.25 +1.20 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 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 91 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 84 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 47 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 +0.02 46 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.26 +0.03 46 0 46 0
30MAR26 48.00 P 0.00 0.00 0.00 0.35 +0.04 46 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 0.46 +0.05 46 0 147 0
30MAR26 50.00 P 0.59 0.59 0.59 0.60 +0.08 46 15 219 +15
30MAR26 52.50 P 0.00 0.00 0.00 1.07 +0.12 46 0 410 0
30MAR26 55.00 P 1.50 1.50 1.50 1.75 +0.20 46 4 594 +4
30MAR26 57.50 P 0.00 0.00 0.00 2.61 +0.26 45 0 252 0
30MAR26 60.00 P 0.00 0.00 0.00 3.82 +0.40 46 0 571 0
30MAR26 62.50 P 0.00 0.00 0.00 5.27 +0.48 47 0 443 0
30MAR26 65.00 P 0.00 0.00 0.00 6.94 +0.60 47 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 8.94 +0.76 49 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 10.37 +0.68 40 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 13.02 +1.27 49 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 15.08 +0.69 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.40 +0.60 44 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.96 +0.81 51 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 22.29 +0.82 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.21 +0.95 67 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.25 +0.41 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.75 +0.53 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.25 +1.20 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.25 +0.03 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.42 +0.05 46 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.53 +0.06 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.66 +0.08 46 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.82 +0.10 46 0 29 0
29APR26 49.00 P 0.00 0.00 0.00 0.99 +0.11 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.20 +0.13 46 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 1.82 +0.17 46 0 124 0
29APR26 55.00 P 0.00 0.00 0.00 2.60 +0.21 46 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 3.60 +0.30 46 0 60 0
29APR26 60.00 P 4.68 4.68 4.68 4.83 +0.40 46 20 25 +5
29APR26 62.50 P 0.00 0.00 0.00 6.25 +0.49 46 0 204 0
29APR26 65.00 P 0.00 0.00 0.00 7.95 +0.57 47 0 77 0
29APR26 67.50 P 0.00 0.00 0.00 9.85 +0.77 48 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 11.49 +0.54 46 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.73 +0.72 49 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.60 +0.47 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.08 +1.28 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.47 +1.32 52 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.77 +1.30 52 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.49 +1.23 60 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.55 +0.71 54 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.98 +0.76 55 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.48 +1.42 58 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.75 +0.06 46 0 3 0
28MAY26 46.00 P 1.00 1.00 1.00 0.91 +0.07 46 2 2 +2
28MAY26 47.00 P 0.00 0.00 0.00 1.08 +0.08 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.29 +0.11 46 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 1.51 +0.11 46 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 1.77 +0.16 46 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 2.50 +0.20 46 0 10 0
28MAY26 55.00 P 0.00 0.00 0.00 3.35 +0.24 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 4.40 +0.30 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.66 +0.40 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.09 +0.47 46 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 8.71 +0.57 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 10.40 +0.56 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.50 +0.99 49 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.52 +1.13 49 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.40 +0.97 48 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.50 +1.20 48 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.98 +1.16 52 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.10 +0.79 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.49 +0.98 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 0.00 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.35 +0.03 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.43 +0.02 46 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 0.54 +0.05 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.65 +0.04 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.76 +0.03 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.91 +0.06 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.07 +0.06 45 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.30 +0.13 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.52 +0.10 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.74 +0.10 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.02 +0.14 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.31 +0.17 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.09 +0.24 46 0 38 0
29JUN26 55.00 P 3.80 3.80 3.80 4.02 +0.31 46 1 21 0
29JUN26 57.50 P 0.00 0.00 0.00 5.11 +0.39 46 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 6.35 +0.43 45 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 7.77 +0.41 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 9.36 +0.54 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 11.13 +0.64 46 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 13.18 +0.66 48 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 15.13 +0.95 49 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 16.84 +0.63 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.02 +0.92 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.20 +0.81 48 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 23.40 +1.09 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.66 +0.86 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.09 +0.98 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.24 +0.94 49 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.62 +0.99 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.80 +0.13 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.03 +0.14 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.28 +0.16 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.57 +0.18 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.87 +0.19 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.16 +0.18 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 3.51 +0.23 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.84 +0.23 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.76 +0.25 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.83 +0.35 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.99 +0.33 46 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 8.28 +0.37 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.71 +0.45 46 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 11.26 +0.49 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 12.97 +0.60 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.74 +0.62 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 16.47 +0.54 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.47 +0.70 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.60 +0.89 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.78 +1.09 50 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 24.60 +0.38 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.12 +1.12 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.73 +0.62 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.07 +0.70 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.68 +0.99 51 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.72 +0.14 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 3.02 +0.14 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.33 +0.15 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 3.63 +0.15 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.99 +0.20 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.33 +0.21 47 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.65 +0.19 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.02 +0.10 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.06 +0.28 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.12 +0.27 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.35 +0.32 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.79 +0.41 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.18 +0.41 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.72 +0.53 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.37 +0.51 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.11 +0.66 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 17.92 +0.50 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.72 +0.66 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.72 +0.76 48 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 23.33 +0.30 46 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 25.69 +0.74 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.87 +0.84 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.81 +0.71 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.95 +0.68 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.12 +0.64 48 0 0 0
TOTAL PUT 161 10,674 +92
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$ 44.34
26FEB26 20.00 C 0.00 0.00 0.00 24.36 +0.93 0 0 49 0
26FEB26 21.00 C 0.00 0.00 0.00 23.37 +0.94 122 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 22.37 +0.94 111 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 21.37 +0.94 99 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 20.37 +0.94 82 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 19.37 +0.94 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 18.37 +0.94 0 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 17.37 +0.93 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 16.37 +0.93 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 15.38 +0.94 72 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 14.38 +0.94 64 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 13.38 +0.93 56 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 12.38 +0.92 46 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 11.39 +0.91 56 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 10.40 +0.90 55 0 203 0
26FEB26 35.00 C 9.50 9.50 9.50 9.42 +1.01 56 2 287 0
26FEB26 36.00 C 0.00 0.00 0.00 8.70 +1.21 78 0 93 0
26FEB26 37.00 C 0.00 0.00 0.00 7.50 +0.93 55 0 93 0
26FEB26 38.00 C 0.00 0.00 0.00 6.68 +0.98 61 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 5.61 +0.69 49 0 155 0
26FEB26 40.00 C 5.70 5.70 5.70 5.06 +0.86 62 1 87 0
26FEB26 41.00 C 4.00 4.00 4.00 4.03 +0.49 52 3 105 0
26FEB26 42.00 C 3.69 3.69 3.28 3.40 +0.46 54 5 197 0
26FEB26 43.00 C 3.20 3.20 2.80 2.79 +0.37 55 4 219 -1
26FEB26 44.00 C 2.73 2.73 2.26 2.28 +0.30 56 179 386 +73
26FEB26 45.00 C 1.90 2.32 1.83 1.77 +0.19 55 62 392 +18
26FEB26 46.00 C 1.61 1.83 1.40 1.47 +0.23 57 34 448 +3
26FEB26 47.00 C 1.20 1.20 1.20 1.14 +0.17 57 2 529 +2
26FEB26 48.00 C 0.97 1.21 0.90 0.86 +0.09 57 47 311 +9
26FEB26 49.00 C 1.00 1.00 1.00 0.65 +0.05 57 1 379 0
26FEB26 50.00 C 0.60 0.75 0.55 0.48 +0.05 57 32 473 -12
26FEB26 52.50 C 0.36 0.43 0.30 0.21 -0.01 57 34 216 +33
26FEB26 55.00 C 0.21 0.21 0.19 0.09 -0.01 57 16 187 +16
26FEB26 57.50 C 0.00 0.00 0.00 0.04 0.00 58 0 132 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 0.00 60 0 138 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 82 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 170 0
26FEB26 67.50 C 0.04 0.04 0.04 0.01 0.00 74 10 90 +10
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 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 36.12 +0.94 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 35.87 +0.94 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 35.62 +0.94 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 35.37 +0.94 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 35.12 +0.93 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 34.88 +0.94 144 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 34.63 +0.94 139 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 34.38 +0.94 133 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 33.88 +0.94 119 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 33.38 +0.94 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 32.88 +0.94 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 32.38 +0.93 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 31.89 +0.94 116 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 31.39 +0.94 106 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 30.89 +0.94 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 30.39 +0.94 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 29.89 +0.94 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 29.40 +0.94 101 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 28.90 +0.94 94 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 28.40 +0.94 81 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 27.90 +0.94 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 27.40 +0.94 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 26.91 +0.94 89 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 26.41 +0.94 83 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 25.91 +0.94 74 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 25.41 +0.94 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 24.91 +0.94 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.41 +0.93 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 23.42 +0.94 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.42 +0.93 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.43 +0.94 63 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.43 +0.93 51 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 19.44 +0.93 58 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 18.45 +0.92 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.47 +0.92 60 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 16.49 +0.92 60 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 15.52 +1.00 60 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 14.44 +0.85 0 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 13.75 +1.18 68 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 12.54 +0.91 48 0 27 0
30MAR26 33.00 C 11.65 11.65 11.65 11.70 +0.95 55 5 323 0
30MAR26 34.00 C 0.00 0.00 0.00 10.90 +1.02 59 0 290 0
30MAR26 35.00 C 0.00 0.00 0.00 9.87 +0.82 53 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 9.03 +0.75 54 0 216 0
30MAR26 37.00 C 0.00 0.00 0.00 8.22 +0.67 54 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 7.46 +0.59 54 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 6.77 +0.55 55 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 6.24 +0.53 58 0 172 0
30MAR26 41.00 C 0.00 0.00 0.00 5.68 +0.60 59 0 180 0
30MAR26 42.00 C 0.00 0.00 0.00 5.08 +0.55 59 0 131 0
30MAR26 43.00 C 4.73 4.73 4.73 4.45 +0.40 58 15 174 0
30MAR26 44.00 C 4.00 4.58 4.00 4.00 +0.39 58 64 298 +63
30MAR26 45.00 C 3.90 4.15 3.50 3.59 +0.37 59 36 249 -1
30MAR26 46.00 C 3.65 3.65 3.20 3.22 +0.33 60 13 432 +13
30MAR26 47.00 C 3.09 3.09 3.09 2.88 +0.30 60 7 264 0
30MAR26 48.00 C 2.99 2.99 2.48 2.56 +0.27 61 4 247 0
30MAR26 49.00 C 2.55 2.55 2.55 2.24 +0.20 60 2 153 -2
30MAR26 50.00 C 2.45 2.45 2.45 1.96 +0.16 60 1 1,116 +1
30MAR26 52.50 C 1.61 1.61 1.61 1.38 +0.10 60 1 105 +1
30MAR26 55.00 C 1.02 1.28 1.02 0.96 +0.07 60 20 107 +5
30MAR26 57.50 C 0.00 0.00 0.00 0.66 +0.04 60 0 89 0
30MAR26 60.00 C 0.00 0.00 0.00 0.44 +0.02 60 0 375 0
30MAR26 62.50 C 0.00 0.00 0.00 0.30 +0.01 60 0 38 0
30MAR26 65.00 C 0.00 0.00 0.00 0.20 +0.01 60 0 116 0
30MAR26 67.50 C 0.00 0.00 0.00 0.13 0.00 60 0 53 0
30MAR26 70.00 C 0.00 0.00 0.00 0.09 0.00 60 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.06 0.00 61 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.04 0.00 61 0 31 0
29APR26 32.00 C 0.00 0.00 0.00 13.09 +0.78 59 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.25 +0.75 59 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.43 +1.02 59 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.33 +0.66 52 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 9.65 +0.68 54 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 9.28 +0.91 60 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 8.23 +0.55 54 0 12 0
29APR26 39.00 C 0.00 0.00 0.00 7.83 +0.53 59 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.31 +0.79 60 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 6.44 +0.43 56 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.91 +0.42 56 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 5.47 +0.44 57 0 79 0
29APR26 44.00 C 5.35 5.35 5.35 5.04 +0.42 58 15 227 +15
29APR26 45.00 C 0.00 0.00 0.00 4.64 +0.19 59 0 224 0
29APR26 46.00 C 0.00 0.00 0.00 4.24 +0.33 59 0 64 0
29APR26 47.00 C 0.00 0.00 0.00 3.90 +0.31 59 0 80 0
29APR26 48.00 C 3.53 3.53 3.53 3.59 +0.24 60 6 72 +6
29APR26 49.00 C 0.00 0.00 0.00 3.26 +0.22 60 0 319 0
29APR26 50.00 C 3.04 3.04 3.04 2.95 +0.20 60 6 236 -6
29APR26 52.50 C 0.00 0.00 0.00 2.29 +0.15 60 0 122 0
29APR26 55.00 C 0.00 0.00 0.00 1.76 +0.11 59 0 232 0
29APR26 57.50 C 0.00 0.00 0.00 1.34 +0.07 59 0 122 0
29APR26 60.00 C 1.16 1.16 1.16 1.02 +0.05 59 1 95 +1
29APR26 62.50 C 1.37 1.37 1.37 0.75 +0.02 59 1 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.56 +0.01 59 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.42 0.00 59 0 45 0
29APR26 70.00 C 0.00 0.00 0.00 0.31 0.00 59 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.23 -0.01 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.18 0.00 59 0 10 0
28MAY26 25.00 C 0.00 0.00 0.00 19.67 +0.89 57 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 18.73 +0.88 57 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 17.80 +0.86 57 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 16.89 +0.84 57 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 15.99 +0.82 57 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 15.12 +0.80 57 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 14.27 +1.05 57 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.44 +1.03 57 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.64 +0.71 57 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.87 +0.68 57 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.13 +0.66 57 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.41 +0.90 57 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.73 +0.86 57 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.87 +0.59 54 0 10 0
28MAY26 39.00 C 8.95 8.95 8.95 8.45 +0.74 57 10 10 +10
28MAY26 40.00 C 7.50 7.50 7.50 7.96 +0.60 58 2 12 +2
28MAY26 41.00 C 0.00 0.00 0.00 7.09 +0.25 55 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.78 +0.63 57 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 6.18 +0.47 56 0 45 0
28MAY26 44.00 C 0.00 0.00 0.00 5.69 +0.37 56 0 60 0
28MAY26 45.00 C 0.00 0.00 0.00 5.35 +0.40 57 0 15 0
28MAY26 46.00 C 0.00 0.00 0.00 4.99 +0.38 57 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 4.65 +0.35 58 0 17 0
28MAY26 48.00 C 0.00 0.00 0.00 4.31 +0.31 58 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 3.99 +0.27 58 0 45 0
28MAY26 50.00 C 3.80 3.80 3.80 3.66 +0.22 58 1 46 +1
28MAY26 52.50 C 0.00 0.00 0.00 2.96 +0.18 58 0 18 0
28MAY26 55.00 C 0.00 0.00 0.00 2.38 +0.14 58 0 20 0
28MAY26 57.50 C 0.00 0.00 0.00 1.90 +0.10 58 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 1.47 +0.08 57 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 1.17 +0.06 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.93 +0.04 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.73 +0.03 57 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.58 +0.02 57 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.45 +0.01 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.36 +0.01 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 34.93 +0.94 82 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 34.68 +0.94 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 34.43 +0.94 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 33.94 +0.94 79 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 33.44 +0.94 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 32.95 +0.94 75 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 32.45 +0.94 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 31.96 +0.94 72 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 31.46 +0.94 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 30.97 +0.94 69 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 30.47 +0.94 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 29.98 +0.94 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 29.48 +0.86 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 28.99 +0.94 62 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 28.49 +0.94 52 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 28.00 +0.86 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 27.50 +0.93 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 27.01 +0.94 57 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 26.52 +0.94 58 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 26.02 +0.93 54 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 25.53 +0.93 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 25.04 +0.93 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 24.55 +0.92 56 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 23.58 +0.86 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.61 +0.91 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.65 +0.91 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.70 +0.90 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.67 +0.79 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.73 +0.88 50 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 17.80 +0.86 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.05 +0.84 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.17 +0.79 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.12 +0.80 51 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 14.50 +0.74 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.44 +0.77 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.64 +0.39 51 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.21 +0.68 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.15 +0.56 51 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 10.48 +0.22 52 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 9.85 +0.57 52 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.31 +0.61 54 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 8.66 +0.35 53 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.13 +0.44 54 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 7.64 +0.28 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.09 +0.15 54 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 6.86 +0.58 56 0 24 0
29JUN26 44.00 C 6.62 6.62 6.62 6.32 +0.44 56 1 15 0
29JUN26 45.00 C 0.00 0.00 0.00 5.97 +0.45 56 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 5.57 +0.39 56 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 5.27 +0.40 57 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 4.93 +0.37 57 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 4.59 +0.30 57 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.25 +0.26 57 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 3.54 +0.21 57 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.92 +0.16 57 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 2.41 +0.15 57 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 1.99 +0.10 57 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 1.57 +0.07 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.30 +0.06 56 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 1.06 +0.04 56 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.87 +0.04 56 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.71 +0.02 56 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.58 +0.02 56 0 53 0
29JUN26 77.50 C 0.00 0.00 0.00 0.47 +0.01 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.39 +0.01 56 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.31 0.00 56 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.26 0.00 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.21 0.00 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.17 0.00 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 28.50 +0.93 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 28.01 +0.87 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 27.52 +0.93 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 27.03 +0.93 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 26.54 +0.93 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 26.05 +0.92 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 25.57 +0.92 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.09 +0.92 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 24.61 +0.91 53 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 23.66 +0.90 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.72 +0.89 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.81 +0.88 53 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 20.90 +0.86 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 20.03 +0.86 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.16 +0.83 53 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 18.33 +0.82 53 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 17.51 +0.81 53 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 16.71 +0.77 53 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 15.95 +1.10 53 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 15.19 +1.06 53 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 14.14 +0.37 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 13.45 +0.37 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 12.80 +0.35 50 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 12.14 +0.30 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.65 +0.69 51 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 10.91 +0.49 50 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 10.70 +0.57 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.16 +0.57 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.62 +0.53 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.00 +0.51 52 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.53 +0.45 52 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.20 +0.46 53 0 0 0
29SEP26 44.00 C 7.98 7.98 7.90 7.76 +0.50 53 2 7 +2
29SEP26 45.00 C 0.00 0.00 0.00 7.39 +0.48 53 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 7.04 +0.46 54 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 6.68 +0.44 54 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 6.39 +0.43 55 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 6.07 +0.39 55 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 5.75 +0.36 54 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 4.97 +0.29 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.33 +0.28 54 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 3.74 +0.22 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.25 +0.21 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.80 +0.16 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.44 +0.16 54 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 2.02 +0.11 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.77 +0.11 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.53 +0.11 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.32 +0.07 53 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.15 +0.08 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.98 +0.05 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.86 +0.05 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.75 +0.05 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.64 +0.04 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.56 +0.03 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 22.98 +0.85 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.12 +0.83 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.28 +0.82 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.46 +0.79 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.67 +0.80 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.87 +0.74 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.13 +0.74 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.39 +0.73 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.67 +0.68 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.99 +0.67 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.32 +0.67 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.66 +0.61 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.06 +0.61 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.45 +0.60 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.46 +0.52 49 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 12.31 +0.88 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.78 +0.86 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.25 +0.84 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.73 +0.75 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.01 +0.47 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.56 +0.45 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.38 +0.60 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.80 +0.49 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.43 +0.48 51 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.12 +0.48 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 7.79 +0.56 51 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 7.39 +0.46 51 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 7.09 +0.44 52 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 6.83 +0.42 52 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 6.21 +0.39 53 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 5.54 +0.22 53 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 4.93 +0.22 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.37 +0.16 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.91 +0.16 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.44 +0.12 52 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 3.09 +0.19 52 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 2.67 +0.10 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.36 +0.07 52 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 2.12 +0.06 52 0 8 0
TOTAL CALL 645 21,154 +262
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 11 0
26FEB26 25.00 P 0.01 0.01 0.01 0.01 0.00 105 13 23 +10
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 74 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 414 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 140 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 -0.04 57 0 116 0
26FEB26 35.00 P 0.00 0.00 0.00 0.04 -0.07 57 0 144 0
26FEB26 36.00 P 0.10 0.11 0.10 0.08 -0.09 57 2 307 -2
26FEB26 37.00 P 0.17 0.17 0.17 0.14 -0.15 57 10 238 0
26FEB26 38.00 P 0.25 0.25 0.17 0.21 -0.20 56 50 574 0
26FEB26 39.00 P 0.40 0.40 0.27 0.34 -0.30 56 25 174 +19
26FEB26 40.00 P 0.66 0.66 0.41 0.51 -0.39 56 22 580 0
26FEB26 41.00 P 0.65 0.71 0.65 0.77 -0.46 56 3 156 -1
26FEB26 42.00 P 1.24 1.24 0.90 1.04 -0.59 55 80 418 +40
26FEB26 43.00 P 1.55 1.55 1.20 1.43 -0.68 56 20 802 -8
26FEB26 44.00 P 2.16 2.16 1.66 1.91 -0.74 56 102 455 +93
26FEB26 45.00 P 2.23 2.52 2.23 2.47 -0.80 57 29 1,208 -1
26FEB26 46.00 P 3.18 3.18 3.18 3.10 -0.84 58 8 491 +8
26FEB26 47.00 P 4.15 4.15 3.50 3.79 -0.89 58 6 520 -6
26FEB26 48.00 P 0.00 0.00 0.00 4.57 -0.91 60 0 398 0
26FEB26 49.00 P 0.00 0.00 0.00 5.37 -0.62 61 0 234 0
26FEB26 50.00 P 0.00 0.00 0.00 6.25 -0.96 63 0 700 0
26FEB26 52.50 P 0.00 0.00 0.00 8.46 -0.97 65 0 42 0
26FEB26 55.00 P 0.00 0.00 0.00 10.83 -1.17 68 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 13.17 -0.94 58 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.66 -0.94 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.16 -0.94 0 0 1 0
26FEB26 65.00 P 0.00 0.00 0.00 20.66 -0.94 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 23.16 -0.94 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 25.66 -0.94 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 28.16 -0.94 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 30.66 -0.94 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 150 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 140 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 132 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 128 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 124 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 120 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 113 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 -0.04 59 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 -0.04 61 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.10 -0.06 59 0 210 0
30MAR26 31.00 P 0.00 0.00 0.00 0.15 -0.09 59 0 148 0
30MAR26 32.00 P 0.00 0.00 0.00 0.22 -0.11 59 0 56 0
30MAR26 33.00 P 0.00 0.00 0.00 0.31 -0.13 59 0 434 0
30MAR26 34.00 P 0.00 0.00 0.00 0.42 -0.17 59 0 325 0
30MAR26 35.00 P 0.42 0.42 0.41 0.56 -0.20 59 32 225 +32
30MAR26 36.00 P 0.73 0.73 0.68 0.73 -0.23 59 10 123 +10
30MAR26 37.00 P 0.76 0.77 0.76 0.93 -0.29 59 200 544 +128
30MAR26 38.00 P 1.00 1.00 0.99 1.18 -0.31 59 522 903 +502
30MAR26 39.00 P 0.00 0.00 0.00 1.45 -0.37 59 0 153 0
30MAR26 40.00 P 1.72 1.72 1.72 1.78 -0.45 58 1 431 -1
30MAR26 41.00 P 2.08 2.08 2.07 2.14 -0.61 58 30 383 +30
30MAR26 42.00 P 2.38 2.51 2.36 2.54 -0.63 58 17 265 +17
30MAR26 43.00 P 2.99 2.99 2.92 3.02 -0.69 58 30 183 +30
30MAR26 44.00 P 3.41 3.52 3.41 3.57 -0.72 59 30 151 +10
30MAR26 45.00 P 0.00 0.00 0.00 4.15 -0.75 60 0 126 0
30MAR26 46.00 P 4.85 4.85 4.85 4.78 -0.76 61 50 456 0
30MAR26 47.00 P 0.00 0.00 0.00 5.43 -0.78 61 0 185 0
30MAR26 48.00 P 0.00 0.00 0.00 6.11 -0.77 61 0 211 0
30MAR26 49.00 P 0.00 0.00 0.00 6.83 -0.79 62 0 240 0
30MAR26 50.00 P 0.00 0.00 0.00 7.60 -0.83 63 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 9.62 -0.87 65 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 11.77 -0.73 67 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 13.97 -0.58 68 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.95 -1.24 60 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.32 -1.22 60 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.74 -1.20 60 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.19 -0.94 60 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.67 -0.93 61 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 28.16 -0.94 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 30.66 -0.94 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.53 -0.17 58 0 31 0
29APR26 33.00 P 0.00 0.00 0.00 0.69 -0.19 58 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.86 -0.23 58 0 10 0
29APR26 35.00 P 0.92 0.96 0.92 1.07 -0.25 58 16 63 +15
29APR26 36.00 P 0.00 0.00 0.00 1.30 -0.29 58 0 140 0
29APR26 37.00 P 1.35 1.35 1.35 1.57 -0.32 58 1 25 0
29APR26 38.00 P 0.00 0.00 0.00 1.87 -0.36 58 0 273 0
29APR26 39.00 P 2.06 2.06 2.06 2.21 -0.38 58 100 141 +81
29APR26 40.00 P 2.47 2.47 2.46 2.56 -0.47 57 30 85 -4
29APR26 41.00 P 0.00 0.00 0.00 2.98 -0.54 57 0 68 0
29APR26 42.00 P 3.49 3.49 3.49 3.39 -0.66 57 5 70 -5
29APR26 43.00 P 0.00 0.00 0.00 3.89 -0.72 57 0 131 0
29APR26 44.00 P 4.37 4.37 4.37 4.45 -0.75 58 1 190 0
29APR26 45.00 P 0.00 0.00 0.00 5.07 -0.76 59 0 305 0
29APR26 46.00 P 0.00 0.00 0.00 5.70 -0.76 59 0 113 0
29APR26 47.00 P 0.00 0.00 0.00 6.36 -0.79 60 0 90 0
29APR26 48.00 P 0.00 0.00 0.00 7.04 -0.79 60 0 69 0
29APR26 49.00 P 0.00 0.00 0.00 7.73 -0.81 61 0 133 0
29APR26 50.00 P 0.00 0.00 0.00 8.47 -0.82 61 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 10.40 -0.63 63 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 12.12 -1.21 59 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 14.63 -0.52 66 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 16.40 -1.33 59 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.66 -1.35 59 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.98 -0.96 59 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.36 -0.93 59 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.77 -0.94 58 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 28.21 -0.94 58 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 30.68 -0.94 59 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.12 -0.05 57 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.17 -0.06 57 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.23 -0.09 57 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.32 -0.09 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.41 -0.12 57 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.52 -0.14 57 0 9 0
28MAY26 31.00 P 0.00 0.00 0.00 0.68 -0.16 57 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.84 -0.20 57 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.04 -0.22 57 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 1.26 -0.25 57 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.50 -0.24 57 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 1.73 -0.30 56 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 2.02 -0.36 56 0 30 0
28MAY26 38.00 P 0.00 0.00 0.00 2.37 -0.35 56 0 66 0
28MAY26 39.00 P 0.00 0.00 0.00 2.71 -0.42 56 0 48 0
28MAY26 40.00 P 3.06 3.06 3.06 3.12 -0.46 56 2 50 +2
28MAY26 41.00 P 0.00 0.00 0.00 3.54 -0.54 56 0 31 0
28MAY26 42.00 P 3.89 3.89 3.83 3.98 -0.64 56 2 46 +1
28MAY26 43.00 P 0.00 0.00 0.00 4.50 -0.69 56 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 5.10 -0.68 57 0 35 0
28MAY26 45.00 P 0.00 0.00 0.00 5.70 -0.72 57 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 6.33 -0.73 58 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 6.98 -0.77 58 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 7.66 -0.60 59 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 8.37 -0.76 59 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.12 -0.75 60 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.00 -0.77 61 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.99 -0.43 62 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.64 -0.85 57 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.77 -0.96 57 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.98 -1.03 57 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.24 -0.91 57 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.56 -0.91 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.93 -0.92 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.32 -0.93 57 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 30.75 -0.94 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.02 56 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.03 56 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.03 57 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 -0.05 56 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 -0.07 56 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.31 -0.07 56 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 0.41 -0.11 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.51 -0.11 56 0 94 0
29JUN26 29.00 P 0.00 0.00 0.00 0.64 -0.15 56 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.80 -0.18 56 0 164 0
29JUN26 31.00 P 0.00 0.00 0.00 0.96 -0.24 55 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.21 -0.22 56 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.44 -0.26 56 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.71 -0.28 56 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 2.00 -0.23 56 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 2.24 -0.34 55 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.59 -0.34 55 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.93 -0.40 55 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 3.34 -0.42 55 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 3.76 -0.47 55 0 58 0
29JUN26 41.00 P 0.00 0.00 0.00 4.18 -0.58 55 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 4.69 -0.63 55 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 5.25 -0.66 55 0 60 0
29JUN26 44.00 P 0.00 0.00 0.00 5.75 -0.78 55 0 11 0
29JUN26 45.00 P 0.00 0.00 0.00 6.43 -0.73 56 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 7.09 -0.72 57 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 7.72 -0.76 57 0 32 0
29JUN26 48.00 P 0.00 0.00 0.00 8.40 -0.77 57 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 9.17 -0.74 58 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 9.91 -0.69 59 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 11.75 -0.73 59 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 13.69 -0.78 60 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 15.75 -0.82 61 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 17.84 -0.91 62 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 19.49 -0.87 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.70 -1.40 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.94 -0.90 56 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.25 -0.90 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.18 -0.31 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.95 -0.92 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.34 -0.93 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.77 -1.43 56 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 38.21 -0.94 56 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 40.68 -0.94 56 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 43.16 -0.94 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 45.66 -0.94 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.02 53 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.03 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 -0.03 53 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.05 53 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 -0.06 53 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.43 -0.09 53 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.56 -0.08 53 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.66 -0.13 53 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.82 -0.15 53 0 1 0
29SEP26 28.00 P 0.71 0.71 0.71 0.99 -0.16 53 5 49 +5
29SEP26 29.00 P 0.00 0.00 0.00 1.21 -0.17 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.44 -0.18 53 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.62 -0.27 52 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.96 -0.22 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.25 -0.23 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.55 -0.20 53 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.92 -0.29 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.19 -0.28 52 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 3.54 -0.35 52 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.97 -0.36 52 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.40 -0.40 52 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 4.84 -0.47 52 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 5.33 -0.57 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.88 -0.60 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 6.46 -0.60 53 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.03 -0.60 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.64 -0.64 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.29 -0.68 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.94 -0.66 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 9.61 -0.77 54 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 10.17 -0.59 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.84 -0.88 53 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.89 -0.74 56 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 14.43 -0.67 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.83 -0.75 57 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 18.35 -0.73 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.40 -0.78 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.53 -0.79 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.68 -0.82 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.91 -0.83 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.18 -0.81 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.45 -0.86 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.77 -0.87 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.11 -1.09 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.49 -0.90 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.89 -0.90 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.30 -0.91 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.74 -0.92 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.10 52 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 -0.10 52 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 -0.12 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.89 -0.14 52 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.07 -0.14 52 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.25 -0.20 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.49 -0.20 52 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.73 -0.21 52 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.98 -0.26 52 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.29 -0.26 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.59 -0.28 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.91 -0.33 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.28 -0.34 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.66 -0.34 52 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 4.04 -0.26 52 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 4.35 -0.39 51 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 4.78 -0.44 51 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 5.23 -0.49 51 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.76 -0.53 51 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 6.31 -0.55 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 6.88 -0.58 51 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 7.48 -0.54 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.09 -0.63 52 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 8.73 -0.64 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 9.37 -0.62 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.04 -0.63 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.66 -0.39 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.39 -0.70 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 12.09 -0.71 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 13.86 -0.71 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 15.70 -0.71 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 17.18 -0.74 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.13 -0.79 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.16 -0.79 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.20 -0.83 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.35 -0.84 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.50 -0.85 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.70 -0.87 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.95 -0.88 52 0 0 0
TOTAL PUT 1,454 24,940 +1,005
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$ 11.19
26FEB26 8.25 C 0.00 0.00 0.00 2.95 -0.09 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.69 -0.14 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.45 -0.13 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.22 -0.13 58 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.98 -0.11 57 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.75 -0.12 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.53 -0.12 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.32 -0.13 57 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.96 -0.11 59 0 20 0
26FEB26 11.00 C 0.66 0.66 0.66 0.65 -0.09 58 4 115 -4
26FEB26 11.50 C 0.45 0.45 0.45 0.42 -0.10 58 10 46 -9
26FEB26 12.00 C 0.33 0.33 0.27 0.26 -0.08 59 4 93 +4
26FEB26 12.50 C 0.00 0.00 0.00 0.15 -0.06 58 0 105 0
26FEB26 13.00 C 0.12 0.12 0.12 0.08 -0.05 58 2 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.05 -0.03 60 0 77 0
26FEB26 14.00 C 0.03 0.03 0.03 0.03 -0.02 62 5 153 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 267 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 171 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 312 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 501 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 320 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 434 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 97 0 643 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 102 0 69 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 115 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.27 -0.11 59 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.04 -0.14 59 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 2.82 -0.13 59 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 2.60 -0.12 59 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.38 -0.15 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.19 -0.14 59 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.00 -0.13 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.80 -0.09 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.62 -0.10 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.30 -0.10 56 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 1.02 -0.10 56 0 47 0
30MAR26 11.50 C 0.00 0.00 0.00 0.79 -0.09 56 0 16 0
30MAR26 12.00 C 0.00 0.00 0.00 0.61 -0.07 56 0 42 0
30MAR26 12.50 C 0.00 0.00 0.00 0.46 -0.05 56 0 46 0
30MAR26 13.00 C 0.37 0.37 0.37 0.35 -0.05 56 1 41 +1
30MAR26 13.50 C 0.00 0.00 0.00 0.26 -0.05 57 0 118 0
30MAR26 14.00 C 0.22 0.22 0.22 0.20 -0.03 58 2 145 +2
30MAR26 14.50 C 0.00 0.00 0.00 0.15 -0.02 58 0 77 0
30MAR26 15.00 C 0.12 0.12 0.12 0.11 -0.02 58 16 37 -2
30MAR26 15.50 C 0.00 0.00 0.00 0.08 -0.01 58 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 172 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 130 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 58 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29APR26 8.25 C 0.00 0.00 0.00 3.13 -0.12 56 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.92 -0.12 56 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.70 -0.14 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.52 -0.11 55 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.32 -0.14 55 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.12 -0.13 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.93 -0.10 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.76 -0.10 52 0 24 0
29APR26 10.50 C 0.00 0.00 0.00 1.47 -0.09 52 0 0 0
29APR26 11.00 C 1.17 1.17 1.17 1.20 -0.09 52 1 17 -1
29APR26 11.50 C 0.00 0.00 0.00 0.97 -0.09 52 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.78 -0.08 52 0 28 0
29APR26 12.50 C 0.00 0.00 0.00 0.62 -0.07 52 0 42 0
29APR26 13.00 C 0.00 0.00 0.00 0.49 -0.07 52 0 543 0
29APR26 13.50 C 0.00 0.00 0.00 0.40 -0.05 53 0 31 0
29APR26 14.00 C 0.00 0.00 0.00 0.31 -0.05 52 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.24 -0.04 52 0 153 0
29APR26 15.00 C 0.00 0.00 0.00 0.19 -0.03 53 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.14 -0.03 52 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 -0.01 53 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
28MAY26 8.25 C 0.00 0.00 0.00 3.23 -0.12 55 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.03 -0.11 55 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.83 -0.10 54 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.63 -0.09 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.44 -0.10 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.28 -0.08 53 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.12 -0.06 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.93 -0.07 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.62 -0.09 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.36 -0.09 51 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.13 -0.09 50 0 1 0
28MAY26 12.00 C 0.00 0.00 0.00 0.93 -0.08 50 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.77 -0.07 50 0 15 0
28MAY26 13.00 C 0.00 0.00 0.00 0.63 -0.07 50 0 430 0
28MAY26 13.50 C 0.00 0.00 0.00 0.53 -0.05 51 0 400 0
28MAY26 14.00 C 0.00 0.00 0.00 0.43 -0.05 51 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.35 -0.05 51 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.28 -0.04 51 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.23 -0.03 51 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.34 -0.08 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.12 -0.10 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.93 -0.13 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.75 -0.12 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.59 -0.10 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.42 -0.10 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.23 -0.12 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.09 -0.10 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.80 -0.10 51 0 350 0
29JUN26 11.00 C 0.00 0.00 0.00 1.51 -0.13 49 0 650 0
29JUN26 11.50 C 0.00 0.00 0.00 1.29 -0.08 49 0 300 0
29JUN26 12.00 C 0.00 0.00 0.00 1.09 -0.08 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.93 -0.06 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.78 -0.07 49 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.66 -0.06 49 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.56 -0.05 50 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.47 -0.05 50 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.40 -0.04 50 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 -0.04 50 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 -0.03 50 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 -0.02 50 0 25 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.02 50 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.02 50 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.02 50 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.01 50 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 50 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 51 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 3.62 -0.10 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.44 -0.13 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.27 -0.13 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.10 -0.13 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.93 -0.14 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.80 -0.11 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.65 -0.11 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.51 -0.11 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.22 -0.13 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.97 -0.13 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.75 -0.09 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.55 -0.08 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.38 -0.07 50 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 1.23 -0.06 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.09 -0.06 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.97 -0.06 50 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.86 -0.05 50 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.77 -0.06 51 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.69 -0.05 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 -0.05 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 -0.04 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 -0.04 51 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 -0.04 51 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 -0.04 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 -0.03 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 -0.03 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 -0.02 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.02 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.90 -0.08 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.72 -0.09 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.55 -0.09 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.42 -0.06 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.27 -0.06 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.12 -0.07 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.98 -0.07 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.85 -0.06 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.59 -0.06 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.33 -0.09 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.11 -0.09 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.92 -0.08 50 0 0 0
30DEC26 12.50 C 1.80 1.80 1.80 1.76 -0.06 51 1 0 -1
30DEC26 13.00 C 0.00 0.00 0.00 1.58 -0.08 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.45 -0.06 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 -0.05 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.20 -0.04 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.10 -0.03 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.01 -0.02 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.92 -0.01 51 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.84 -0.01 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 -0.01 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.01 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.57 -0.01 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 0.00 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 -0.01 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 0.00 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 0.00 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 0.00 51 0 0 0
TOTAL CALL 46 11,199 -10
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 34 0
26FEB26 9.25 P 0.00 0.00 0.00 0.04 -0.01 61 0 59 0
26FEB26 9.50 P 0.07 0.07 0.07 0.06 -0.01 60 10 26 +10
26FEB26 9.75 P 0.10 0.12 0.10 0.09 -0.01 60 55 218 +55
26FEB26 10.00 P 0.14 0.16 0.14 0.13 -0.02 59 23 79 +18
26FEB26 10.50 P 0.00 0.00 0.00 0.26 -0.02 59 0 101 0
26FEB26 11.00 P 0.50 0.50 0.50 0.44 -0.03 57 50 288 -10
26FEB26 11.50 P 0.00 0.00 0.00 0.73 +0.01 60 0 413 0
26FEB26 12.00 P 0.00 0.00 0.00 1.07 +0.02 60 0 215 0
26FEB26 12.50 P 0.00 0.00 0.00 1.49 +0.08 65 0 193 0
26FEB26 13.00 P 0.00 0.00 0.00 1.88 +0.06 58 0 213 0
26FEB26 13.50 P 0.00 0.00 0.00 2.38 +0.10 68 0 106 0
26FEB26 14.00 P 0.00 0.00 0.00 2.84 +0.08 66 0 69 0
26FEB26 14.50 P 0.00 0.00 0.00 3.32 +0.08 64 0 116 0
26FEB26 15.00 P 0.00 0.00 0.00 3.84 +0.12 82 0 194 -30
26FEB26 15.50 P 0.00 0.00 0.00 4.34 +0.11 89 0 71 0
26FEB26 16.00 P 4.86 4.86 4.86 4.84 +0.11 96 1 131 -8
26FEB26 16.50 P 0.00 0.00 0.00 5.32 +0.09 90 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 5.82 +0.09 96 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 6.32 +0.09 101 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 6.84 +0.11 120 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 7.32 +0.09 112 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 7.82 +0.09 117 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 8.32 +0.09 122 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 8.82 +0.09 127 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 9.82 +0.09 136 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 10.82 +0.09 144 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 0.00 59 0 32 0
30MAR26 8.25 P 0.10 0.10 0.10 0.07 0.00 59 1 3 +1
30MAR26 8.50 P 0.00 0.00 0.00 0.09 0.00 58 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.12 0.00 58 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.16 0.00 58 0 78 0
30MAR26 9.25 P 0.00 0.00 0.00 0.21 +0.01 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.26 0.00 57 0 8 0
30MAR26 9.75 P 0.00 0.00 0.00 0.33 0.00 58 0 25 0
30MAR26 10.00 P 0.42 0.42 0.42 0.41 +0.01 58 30 122 +30
30MAR26 10.50 P 0.00 0.00 0.00 0.60 +0.02 58 0 85 0
30MAR26 11.00 P 0.00 0.00 0.00 0.83 +0.01 58 0 94 0
30MAR26 11.50 P 0.00 0.00 0.00 1.07 +0.01 56 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 1.39 +0.03 57 0 170 0
30MAR26 12.50 P 0.00 0.00 0.00 1.75 +0.07 57 0 498 0
30MAR26 13.00 P 0.00 0.00 0.00 2.15 +0.11 59 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 2.55 +0.08 58 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 2.98 +0.09 58 0 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 3.44 +0.11 60 0 79 0
30MAR26 15.00 P 3.91 3.91 3.91 3.92 +0.15 63 1 112 0
30MAR26 15.50 P 0.00 0.00 0.00 4.38 +0.15 62 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 4.86 +0.13 63 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 5.36 +0.13 68 0 13 0
30MAR26 17.00 P 0.00 0.00 0.00 5.86 +0.13 72 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.37 +0.14 77 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 6.87 +0.14 81 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.37 +0.14 85 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 7.87 +0.14 88 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.36 +0.13 89 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.86 +0.13 92 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.86 +0.13 99 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.86 +0.13 105 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.86 +0.14 110 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.86 +0.14 115 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.86 +0.14 120 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.86 +0.14 125 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.86 +0.12 129 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.19 0.00 53 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.24 0.00 52 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.30 0.00 53 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.37 0.00 53 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.44 0.00 53 0 11 0
29APR26 10.00 P 0.00 0.00 0.00 0.53 0.00 53 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.74 +0.02 53 0 31 0
29APR26 11.00 P 0.98 0.98 0.98 0.95 +0.01 52 8 83 +8
29APR26 11.50 P 0.00 0.00 0.00 1.23 +0.03 52 0 95 0
29APR26 12.00 P 0.00 0.00 0.00 1.54 +0.03 52 0 11 0
29APR26 12.50 P 0.00 0.00 0.00 1.89 +0.08 53 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 2.26 +0.06 53 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 2.65 +0.06 53 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 3.07 +0.07 53 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 3.49 +0.10 52 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 3.96 +0.14 54 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 4.41 +0.09 54 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 4.88 +0.14 54 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 5.36 +0.11 55 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.86 +0.13 58 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.37 +0.14 63 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 6.87 +0.14 66 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 7.37 +0.14 69 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 7.87 +0.14 72 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 8.36 +0.13 73 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.86 +0.13 75 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.86 +0.13 80 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.86 +0.13 85 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.21 -0.01 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.27 0.00 51 0 5 0
28MAY26 9.00 P 0.36 0.36 0.36 0.33 0.00 51 10 15 +10
28MAY26 9.25 P 0.00 0.00 0.00 0.40 0.00 51 0 2 0
28MAY26 9.50 P 0.00 0.00 0.00 0.47 0.00 51 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.56 +0.01 51 0 17 0
28MAY26 10.00 P 0.00 0.00 0.00 0.65 +0.01 51 0 15 0
28MAY26 10.50 P 0.00 0.00 0.00 0.86 +0.02 51 0 30 0
28MAY26 11.00 P 1.11 1.11 1.11 1.09 +0.02 51 1 101 +1
28MAY26 11.50 P 0.00 0.00 0.00 1.36 +0.03 50 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 1.66 +0.02 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.02 +0.06 51 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.36 +0.03 50 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 2.75 +0.04 51 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 3.13 +0.03 50 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.55 +0.05 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.00 +0.06 50 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.45 +0.07 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.91 +0.08 50 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.37 +0.07 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.86 +0.10 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.37 +0.12 55 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.87 +0.14 58 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.37 +0.14 61 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.24 0.00 50 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 0.30 +0.01 50 0 4 0
29JUN26 8.75 P 0.00 0.00 0.00 0.35 0.00 50 0 16 0
29JUN26 9.00 P 0.00 0.00 0.00 0.43 +0.01 50 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.50 +0.01 50 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.59 +0.02 51 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.68 +0.02 51 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 0.78 +0.02 51 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.98 +0.01 50 0 350 0
29JUN26 11.00 P 0.00 0.00 0.00 1.22 +0.02 50 0 650 0
29JUN26 11.50 P 0.00 0.00 0.00 1.50 +0.04 50 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 1.80 +0.04 50 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 2.14 +0.05 50 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 2.47 +0.07 49 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 2.86 +0.10 50 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 3.24 +0.10 49 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 3.65 +0.11 49 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 4.06 +0.10 48 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 4.52 +0.14 50 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 4.96 +0.07 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.42 +0.08 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.89 +0.08 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.37 +0.09 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.87 +0.12 52 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 7.37 +0.13 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.87 +0.14 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.36 +0.12 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.86 +0.13 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.86 +0.13 64 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.86 +0.13 68 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.86 +0.14 71 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.86 +0.14 75 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.86 +0.14 78 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.86 +0.14 81 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.86 +0.12 84 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.48 +0.01 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.55 0.00 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.63 +0.01 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.72 +0.01 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.81 +0.01 51 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.90 0.00 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.01 +0.02 51 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.11 +0.02 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.34 +0.02 51 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.59 +0.03 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.87 +0.03 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.17 +0.04 50 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 +0.04 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.85 +0.02 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.18 +0.08 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.58 +0.11 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.95 +0.10 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.35 +0.10 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.75 +0.10 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.17 +0.11 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.61 +0.13 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.06 +0.14 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.50 +0.14 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.94 +0.05 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.42 +0.08 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.89 +0.08 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.36 +0.08 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.86 +0.11 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.86 +0.13 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.86 +0.13 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.86 +0.14 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.86 +0.13 62 0 0 0
30DEC26 8.25 P 0.68 0.68 0.68 0.67 +0.03 51 1 2 +1
30DEC26 8.50 P 0.00 0.00 0.00 0.76 +0.04 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.86 +0.05 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 +0.04 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.05 +0.04 51 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.16 +0.05 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.27 +0.06 51 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.38 +0.05 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.62 +0.05 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.87 +0.05 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.15 +0.12 50 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 2.45 +0.02 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.77 +0.06 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.12 +0.06 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.46 +0.09 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.84 +0.11 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.20 +0.09 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.59 +0.10 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.99 +0.10 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.39 +0.03 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.80 +0.11 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.23 +0.12 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.65 +0.11 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.11 +0.07 49 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 7.56 +0.15 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.99 +0.13 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.45 +0.06 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.94 +0.09 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.88 +0.08 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.86 +0.10 50 0 0 0
TOTAL PUT 191 15,969 +86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 8.11
26FEB26 5.00 C 0.00 0.00 0.00 3.12 -0.01 97 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.87 -0.01 87 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.62 -0.01 78 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.37 -0.01 69 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.12 -0.01 60 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.87 -0.01 52 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.62 -0.01 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.37 -0.01 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.12 -0.01 29 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.87 -0.01 22 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.62 -0.01 15 0 38 0
26FEB26 7.75 C 0.00 0.00 0.00 0.39 0.00 19 0 202 0
26FEB26 8.00 C 0.00 0.00 0.00 0.19 -0.02 17 0 37 0
26FEB26 8.25 C 0.00 0.00 0.00 0.08 0.00 19 0 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 21 0 23 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.33 -0.01 57 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.23 -0.01 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.13 -0.01 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.88 -0.01 41 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.88 -0.02 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.63 -0.02 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.39 -0.01 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.14 -0.01 20 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.90 -0.01 20 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.68 -0.01 20 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.47 -0.01 19 0 73 0
30MAR26 8.00 C 0.25 0.25 0.25 0.31 -0.01 20 8 152 0
30MAR26 8.25 C 0.00 0.00 0.00 0.19 -0.01 20 0 274 0
30MAR26 8.50 C 0.11 0.12 0.11 0.12 0.00 21 8 20 +8
30MAR26 8.75 C 0.00 0.00 0.00 0.07 0.00 22 0 5 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 23 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.14 0.00 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.39 -0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.15 -0.02 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.17 -0.01 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.94 0.00 20 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.72 -0.01 19 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.52 -0.01 18 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.37 0.00 19 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.39 -0.04 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.88 -0.06 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.19 -0.02 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.97 -0.01 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.76 -0.01 18 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.58 -0.01 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.30 0.00 19 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.20 -0.01 18 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.06 0.00 20 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 0.00 19 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
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 3.33 -0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.89 -0.06 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.64 -0.06 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.20 -0.02 19 0 2 0
29JUN26 7.25 C 0.00 0.00 0.00 0.98 -0.01 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.78 0.00 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.60 0.00 19 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.43 -0.02 18 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.31 -0.02 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 0.00 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 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 3.33 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.42 -0.05 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.24 0.00 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 -0.01 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.87 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.71 -0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 0.00 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 -0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 0.00 20 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 0.00 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 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 3.14 -0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.44 -0.05 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.28 +0.01 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.09 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.93 -0.01 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 -0.01 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 -0.01 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 20 0 0 0
TOTAL CALL 16 2,489 +8
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 321 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 161 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 22 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.09 0.00 21 0 30 0
26FEB26 8.25 P 0.00 0.00 0.00 0.22 +0.01 21 0 40 0
26FEB26 8.50 P 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.43 +0.02 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.68 +0.02 64 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.93 +0.02 71 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.43 +0.02 82 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.93 +0.02 93 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 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 48 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 33 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 0.00 0.00 0.00 0.05 0.00 22 0 268 0
30MAR26 7.75 P 0.10 0.10 0.10 0.10 0.00 21 2 67 +2
30MAR26 8.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 155 0
30MAR26 8.25 P 0.33 0.33 0.33 0.32 +0.01 21 50 150 +50
30MAR26 8.50 P 0.00 0.00 0.00 0.49 +0.01 22 0 50 0
30MAR26 8.75 P 0.00 0.00 0.00 0.68 +0.01 21 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.90 +0.01 21 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.18 +0.05 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.43 +0.02 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.69 +0.03 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.95 +0.04 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.45 +0.04 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.95 +0.04 61 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.45 +0.06 68 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 42 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 21 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 0.00 20 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.14 +0.01 20 0 205 0
29APR26 8.00 P 0.23 0.23 0.23 0.23 +0.01 20 50 313 +50
29APR26 8.25 P 0.00 0.00 0.00 0.36 +0.01 20 0 50 0
29APR26 8.50 P 0.00 0.00 0.00 0.53 +0.01 21 0 50 0
29APR26 8.75 P 0.00 0.00 0.00 0.70 +0.01 19 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.91 +0.01 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.18 +0.05 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.43 +0.02 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.69 +0.03 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.95 +0.04 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.45 +0.04 44 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.95 +0.04 50 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 29 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 0.02 +0.01 21 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 0.00 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.17 +0.01 19 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.40 +0.01 20 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.54 +0.01 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.72 +0.01 19 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.93 +0.01 19 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.19 +0.05 23 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.43 +0.02 25 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.69 +0.03 29 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.95 +0.04 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.45 +0.04 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.95 +0.04 44 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 0.11 +0.01 19 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 +0.01 19 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 +0.01 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.38 +0.02 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.53 +0.02 20 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.68 0.00 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.87 +0.01 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.07 +0.01 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.33 +0.03 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.56 +0.05 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.81 +0.07 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.04 +0.06 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.53 +0.06 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.01 +0.05 31 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 0.00 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 0.00 21 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.21 +0.01 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.29 0.00 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.52 +0.01 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.66 +0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.80 +0.01 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.97 +0.01 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.19 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.40 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.62 +0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.85 +0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.08 0.00 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.57 +0.01 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.07 +0.01 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 0.02 +0.01 20 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 0.00 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 0.00 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 0.00 19 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 0.00 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.43 0.00 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.55 0.00 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.69 0.00 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 +0.01 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.00 +0.01 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.22 +0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.42 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.64 +0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.86 +0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.09 +0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.58 +0.01 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.07 +0.01 28 0 0 0
TOTAL PUT 102 5,073 +102
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$ 27.54
26FEB26 19.00 C 0.00 0.00 0.00 8.58 +0.24 79 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.06 +0.22 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.56 +0.21 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.56 +0.02 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.58 +0.21 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.61 +0.22 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.63 +0.17 42 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.71 +0.15 40 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 1.92 +0.12 41 0 31 0
26FEB26 27.00 C 1.31 1.31 1.31 1.23 +0.10 40 10 155 +8
26FEB26 28.00 C 0.78 0.78 0.76 0.70 +0.03 38 50 925 +13
26FEB26 29.00 C 0.40 0.52 0.40 0.39 +0.02 39 25 335 +5
26FEB26 30.00 C 0.26 0.27 0.26 0.19 0.00 39 15 406 +10
26FEB26 31.00 C 0.15 0.16 0.13 0.09 0.00 40 80 238 -1
26FEB26 32.00 C 0.08 0.08 0.08 0.04 0.00 40 10 240 -3
26FEB26 33.00 C 0.00 0.00 0.00 0.02 0.00 41 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 58 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 71 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 19.00 C 0.00 0.00 0.00 8.58 +0.14 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.18 +0.22 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.70 +0.23 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.73 +0.19 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.78 +0.18 45 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 4.88 +0.18 44 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.88 +0.02 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.26 +0.08 42 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 2.58 +0.08 42 0 21 0
30MAR26 27.00 C 2.08 2.14 2.08 1.98 +0.09 41 25 26 -4
30MAR26 28.00 C 1.61 1.61 1.61 1.46 +0.03 40 1 49 -1
30MAR26 29.00 C 1.22 1.22 1.22 1.12 +0.05 41 10 284 0
30MAR26 30.00 C 0.00 0.00 0.00 0.81 +0.03 41 0 122 0
30MAR26 31.00 C 0.69 0.70 0.69 0.57 +0.01 41 17 131 -1
30MAR26 32.00 C 0.53 0.53 0.53 0.39 0.00 41 14 637 0
30MAR26 33.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 243 0
30MAR26 34.00 C 0.30 0.30 0.30 0.18 0.00 41 30 145 +15
30MAR26 35.00 C 0.00 0.00 0.00 0.12 0.00 41 0 68 0
30MAR26 36.00 C 0.00 0.00 0.00 0.08 0.00 41 0 27 0
30MAR26 37.00 C 0.13 0.14 0.13 0.05 0.00 41 16 84 +5
30MAR26 38.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 0.00 41 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 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 49 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 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 8.77 +0.23 50 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.18 +0.10 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.70 +0.23 36 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.90 +0.21 46 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.01 +0.10 44 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.14 +0.16 42 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.36 +0.16 42 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 3.65 +0.14 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.02 +0.15 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.45 +0.10 41 0 0 0
29APR26 28.00 C 2.07 2.09 2.07 1.97 +0.07 41 30 86 +30
29APR26 29.00 C 0.00 0.00 0.00 1.58 +0.07 41 0 31 0
29APR26 30.00 C 0.00 0.00 0.00 1.26 +0.06 41 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 0.98 +0.05 41 0 142 0
29APR26 32.00 C 0.00 0.00 0.00 0.75 +0.04 41 0 401 0
29APR26 33.00 C 0.00 0.00 0.00 0.57 +0.03 41 0 289 0
29APR26 34.00 C 0.00 0.00 0.00 0.43 +0.02 41 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.32 +0.02 41 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.24 +0.02 41 0 242 0
29APR26 37.00 C 0.00 0.00 0.00 0.17 0.00 41 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.09 0.00 41 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.07 0.00 41 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.05 0.00 41 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 8.94 +0.25 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.43 +0.19 47 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.86 +0.07 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.06 +0.18 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.23 +0.18 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.41 +0.14 42 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.69 +0.15 42 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 4.02 +0.14 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.42 +0.13 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.87 +0.11 42 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 2.39 +0.08 41 0 21 0
28MAY26 29.00 C 0.00 0.00 0.00 2.00 +0.08 42 0 88 0
28MAY26 30.00 C 0.00 0.00 0.00 1.67 +0.07 42 0 75 0
28MAY26 31.00 C 0.00 0.00 0.00 1.38 +0.06 42 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 1.12 +0.04 42 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.91 +0.04 42 0 4 0
28MAY26 34.00 C 0.00 0.00 0.00 0.73 +0.03 42 0 75 0
28MAY26 35.00 C 0.00 0.00 0.00 0.58 +0.02 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.46 +0.02 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.94 +0.14 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.45 +0.09 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.97 +0.06 41 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 7.14 +0.08 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.28 +0.02 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.68 +0.17 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.82 +0.02 40 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.28 +0.11 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 3.71 +0.10 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.17 +0.09 41 0 300 0
29JUN26 28.00 C 0.00 0.00 0.00 2.71 +0.09 41 0 360 0
29JUN26 29.00 C 0.00 0.00 0.00 2.31 +0.06 42 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.96 +0.05 42 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 1.67 +0.05 42 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 1.41 +0.05 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.19 +0.05 42 0 108 0
29JUN26 34.00 C 0.00 0.00 0.00 0.98 +0.04 42 0 46 0
29JUN26 35.00 C 0.00 0.00 0.00 0.82 +0.04 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.68 +0.03 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.56 +0.03 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.46 +0.02 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.31 +0.02 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.09 +0.01 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 42 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 9.53 9.53 9.53 9.39 +0.21 46 1 1 +1
29SEP26 19.50 C 0.00 0.00 0.00 8.95 +0.21 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.53 +0.18 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.79 +0.16 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.06 +0.19 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.37 +0.15 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.72 +0.17 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.95 -0.05 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.58 +0.13 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.96 -0.04 40 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 3.65 +0.09 42 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.25 +0.10 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 2.89 +0.08 42 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.57 +0.08 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 2.29 +0.08 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 2.04 +0.06 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 1.80 +0.05 43 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.59 +0.05 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 1.39 +0.05 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.23 +0.04 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.07 +0.04 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.94 +0.03 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.81 +0.04 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.70 +0.03 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.63 +0.02 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.55 +0.02 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.48 +0.02 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.42 +0.01 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.82 +0.18 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.45 +0.21 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.07 +0.23 44 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 8.28 +0.21 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.65 +0.21 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.97 +0.16 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.36 +0.13 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.82 +0.13 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.30 +0.11 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.82 +0.11 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.37 +0.05 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.97 +0.05 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.60 +0.04 42 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.27 +0.08 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.98 +0.08 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.71 +0.07 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 2.47 +0.07 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.23 +0.04 42 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.02 +0.04 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.82 +0.04 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 1.64 +0.08 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 1.49 +0.07 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.30 +0.03 41 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 1.20 +0.02 42 0 0 0
30DEC26 42.00 C 1.20 1.20 1.20 1.09 +0.05 42 1 23 +1
TOTAL CALL 335 15,848 +78
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 69 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 96 0
26FEB26 25.00 P 0.00 0.00 0.00 0.12 -0.06 39 0 185 0
26FEB26 26.00 P 0.00 0.00 0.00 0.31 -0.08 39 0 201 0
26FEB26 27.00 P 0.61 0.61 0.59 0.63 -0.14 38 13 579 +12
26FEB26 28.00 P 1.03 1.03 1.03 1.14 -0.18 39 10 805 -10
26FEB26 29.00 P 0.00 0.00 0.00 1.81 -0.18 39 0 626 0
26FEB26 30.00 P 2.50 2.50 2.50 2.54 -0.33 32 10 283 0
26FEB26 31.00 P 0.00 0.00 0.00 3.56 -0.29 43 0 171 0
26FEB26 32.00 P 0.00 0.00 0.00 4.47 -0.25 37 0 144 0
26FEB26 33.00 P 0.00 0.00 0.00 5.51 -0.19 53 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 6.47 -0.23 50 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 7.47 -0.23 56 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 8.70 +0.01 96 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.46 -0.23 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.68 -0.01 107 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.47 -0.22 76 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.47 -0.23 81 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 13.48 -0.21 90 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 14.47 -0.23 90 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 15.75 +0.05 144 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 44 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 9 0
30MAR26 21.00 P 0.10 0.10 0.10 0.05 -0.02 41 3 127 +3
30MAR26 22.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 47 0
30MAR26 23.00 P 0.00 0.00 0.00 0.20 -0.05 41 0 428 0
30MAR26 24.00 P 0.00 0.00 0.00 0.36 -0.07 41 0 171 0
30MAR26 25.00 P 0.55 0.55 0.55 0.60 -0.10 41 10 642 +10
30MAR26 26.00 P 0.85 0.85 0.85 0.92 -0.11 41 10 381 +10
30MAR26 27.00 P 1.28 1.28 1.28 1.34 -0.12 41 2 287 -2
30MAR26 28.00 P 1.71 1.71 1.71 1.86 -0.14 41 10 356 0
30MAR26 29.00 P 0.00 0.00 0.00 2.48 -0.14 41 0 94 0
30MAR26 30.00 P 0.00 0.00 0.00 3.20 -0.18 42 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 4.03 -0.15 44 0 146 0
30MAR26 32.00 P 0.00 0.00 0.00 4.82 -0.21 43 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 5.74 -0.19 45 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 6.58 -0.19 42 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 7.67 -0.06 52 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.70 -0.26 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.46 -0.28 0 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 10.68 -0.05 65 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.65 -0.06 67 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.58 -0.12 65 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 13.48 -0.22 57 0 0 -1
30MAR26 42.00 P 0.00 0.00 0.00 14.67 -0.03 78 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 15.75 +0.05 87 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 16.59 -0.11 79 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 17.66 -0.04 87 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 18.62 -0.08 87 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 19.63 -0.06 91 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 20.64 -0.06 94 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 21.46 -0.24 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 22.48 -0.23 81 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 25.14 -0.07 106 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 27.46 -0.24 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 30.14 -0.06 117 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 32.53 -0.17 110 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 35.06 -0.13 119 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 37.64 -0.04 132 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 48 0
29APR26 20.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 21 0
29APR26 21.00 P 0.00 0.00 0.00 0.15 -0.02 41 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.26 -0.04 41 0 33 0
29APR26 23.00 P 0.00 0.00 0.00 0.43 -0.05 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.66 -0.06 41 0 35 0
29APR26 25.00 P 0.00 0.00 0.00 0.93 -0.09 41 0 68 0
29APR26 26.00 P 0.00 0.00 0.00 1.29 -0.09 40 0 49 0
29APR26 27.00 P 1.66 1.66 1.62 1.72 -0.11 40 7 74 -3
29APR26 28.00 P 0.00 0.00 0.00 2.25 -0.13 40 0 20 0
29APR26 29.00 P 0.00 0.00 0.00 2.86 -0.14 41 0 181 0
29APR26 30.00 P 0.00 0.00 0.00 3.54 -0.18 41 0 22 0
29APR26 31.00 P 0.00 0.00 0.00 4.29 -0.18 42 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 5.09 -0.20 42 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 5.92 -0.21 42 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 6.81 -0.22 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.72 -0.22 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.70 -0.26 47 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.75 -0.07 52 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.68 -0.09 52 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.65 -0.30 54 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.58 -0.37 53 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.61 -0.10 58 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.67 -0.03 63 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.14 -0.02 42 0 1 0
28MAY26 20.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 13 0
28MAY26 21.00 P 0.00 0.00 0.00 0.30 -0.03 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.46 -0.04 42 0 2 0
28MAY26 23.00 P 0.00 0.00 0.00 0.67 -0.06 42 0 33 0
28MAY26 24.00 P 0.00 0.00 0.00 0.94 -0.08 42 0 49 0
28MAY26 25.00 P 0.00 0.00 0.00 1.27 -0.09 42 0 13 0
28MAY26 26.00 P 0.00 0.00 0.00 1.66 -0.10 42 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 2.12 -0.11 42 0 33 0
28MAY26 28.00 P 2.52 2.52 2.52 2.65 -0.12 42 1 47 +1
28MAY26 29.00 P 0.00 0.00 0.00 3.25 -0.14 42 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 4.00 -0.09 44 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 4.56 -0.26 41 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 5.32 -0.36 41 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.19 -0.31 43 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.05 -0.19 44 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.74 -0.53 39 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.98 -0.07 49 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.93 -0.21 51 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.68 -0.21 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.65 -0.30 47 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.72 -0.23 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.25 -0.02 42 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.30 -0.03 42 0 16 0
29JUN26 21.00 P 0.00 0.00 0.00 0.46 -0.03 42 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.66 -0.04 42 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.92 -0.05 42 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 1.23 -0.07 42 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 1.59 -0.08 42 0 116 0
29JUN26 26.00 P 0.00 0.00 0.00 2.00 -0.08 42 0 52 0
29JUN26 27.00 P 0.00 0.00 0.00 2.47 -0.11 42 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 3.00 -0.11 41 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 3.60 -0.13 42 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 4.25 -0.14 42 0 23 0
29JUN26 31.00 P 0.00 0.00 0.00 5.04 -0.08 43 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 5.72 +0.04 43 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.46 -0.17 42 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 7.29 -0.18 43 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 8.29 0.00 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.13 -0.05 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.93 -0.21 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.99 -0.04 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.92 -0.03 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.72 -0.23 47 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 13.61 -0.22 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.67 -0.12 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.75 0.00 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.67 -0.04 54 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.66 -0.04 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.62 -0.08 55 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.63 -0.07 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.64 -0.06 60 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.46 -0.24 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.48 -0.23 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.50 -0.03 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.58 -0.03 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.69 -0.04 42 0 7 0
29SEP26 21.00 P 0.00 0.00 0.00 0.91 -0.05 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.20 -0.05 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.53 -0.06 43 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 1.89 -0.05 43 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 2.28 -0.06 42 0 510 0
29SEP26 26.00 P 0.00 0.00 0.00 2.73 -0.09 42 0 31 0
29SEP26 27.00 P 0.00 0.00 0.00 3.22 -0.10 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 3.76 -0.10 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 4.35 -0.11 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 4.99 -0.12 42 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 5.67 -0.13 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.50 -0.03 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.11 -0.15 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.02 -0.04 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.88 +0.03 45 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 9.68 -0.05 45 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 10.34 -0.17 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.24 -0.18 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.12 -0.15 44 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.99 -0.20 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.87 -0.20 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.79 -0.26 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.75 -0.25 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.68 -0.24 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.66 -0.15 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.62 -0.09 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.77 -0.05 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.89 -0.05 42 0 22 0
30DEC26 20.00 P 0.00 0.00 0.00 1.00 -0.06 42 0 17 0
30DEC26 21.00 P 0.00 0.00 0.00 1.29 -0.07 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.61 -0.04 42 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 1.95 -0.08 42 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.33 -0.09 42 0 0 0
30DEC26 25.00 P 2.70 2.70 2.70 2.75 -0.10 41 30 53 +30
30DEC26 26.00 P 0.00 0.00 0.00 3.21 -0.04 41 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 3.72 -0.03 41 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 4.27 -0.10 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 4.87 -0.05 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 5.50 -0.09 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.17 -0.10 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 6.84 -0.13 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.56 -0.18 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.34 -0.14 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.11 -0.16 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.96 -0.09 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.77 -0.10 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.53 -0.18 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.38 -0.21 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.21 -0.19 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.10 -0.23 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.09 -0.13 43 0 0 0
TOTAL PUT 106 11,927 +50
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$ 70.40
13FEB26 49.00 C 0.00 0.00 0.00 22.05 +1.73 295 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 21.02 +1.70 279 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 18.45 +1.63 239 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 15.88 +1.55 202 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 13.01 +1.20 122 0 1 0
13FEB26 60.00 C 0.00 0.00 0.00 10.76 +1.05 134 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 8.00 +1.03 77 0 0 0
13FEB26 65.00 C 7.00 7.00 6.88 5.53 +0.78 59 6 35 0
13FEB26 67.50 C 4.50 5.33 3.50 3.47 +0.62 64 51 178 +19
13FEB26 70.00 C 1.80 3.10 1.66 1.82 +0.36 63 490 1,179 +172
13FEB26 72.50 C 1.26 1.82 0.76 0.82 +0.15 64 1,431 1,073 +459
13FEB26 75.00 C 0.46 0.88 0.29 0.38 +0.08 69 423 768 +13
13FEB26 77.50 C 0.26 0.40 0.13 0.17 +0.04 73 169 648 +57
13FEB26 80.00 C 0.12 0.17 0.05 0.07 +0.01 77 373 762 +347
13FEB26 82.50 C 0.09 0.09 0.09 0.04 +0.02 84 15 608 0
13FEB26 85.00 C 0.00 0.00 0.00 0.02 +0.01 88 0 290 0
13FEB26 87.50 C 0.03 0.03 0.02 0.01 0.00 92 25 46 +15
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 0 8 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 22.05 +1.12 160 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 21.02 +1.68 151 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 18.45 +1.60 129 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 15.88 +1.09 109 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 13.22 +1.32 83 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 10.76 +0.98 71 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 8.00 +1.02 38 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 6.13 +1.08 56 0 0 0
20FEB26 67.50 C 5.00 5.50 4.33 3.88 +0.66 45 35 18 +10
20FEB26 70.00 C 3.39 3.70 2.37 2.37 +0.45 46 74 141 +51
20FEB26 72.50 C 1.44 2.25 1.21 1.27 +0.13 45 1,202 916 +779
20FEB26 75.00 C 1.00 1.31 0.63 0.69 0.00 47 434 435 +216
20FEB26 77.50 C 0.56 0.67 0.35 0.36 -0.06 49 40 41 +32
20FEB26 80.00 C 0.40 0.40 0.22 0.19 -0.08 51 24 24 +22
20FEB26 82.50 C 0.22 0.22 0.22 0.10 -0.07 53 6 6 +6
20FEB26 85.00 C 0.00 0.00 0.00 0.06 -0.05 56 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.03 -0.05 57 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.03 60 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 30.45 +0.42 76 0 130 0
26FEB26 41.00 C 0.00 0.00 0.00 30.27 +1.92 188 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.75 +1.39 145 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 28.28 +1.69 175 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.43 +1.11 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 26.17 +1.81 156 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 25.19 +1.66 151 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.18 +1.40 144 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.58 +1.22 95 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.05 +1.12 125 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.12 +1.78 123 0 250 0
26FEB26 52.50 C 0.00 0.00 0.00 18.58 +1.19 107 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 16.07 +1.28 93 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 13.47 +1.37 76 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 11.16 +1.38 71 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 8.82 +1.38 62 0 55 0
26FEB26 65.00 C 7.24 7.24 7.24 6.36 +0.95 49 30 984 +30
26FEB26 67.50 C 5.53 5.79 4.28 4.35 +0.65 45 213 916 -7
26FEB26 70.00 C 3.60 4.21 2.83 2.86 +0.43 44 1,025 2,683 +832
26FEB26 72.50 C 2.65 2.86 1.84 1.79 +0.24 44 191 1,157 -4
26FEB26 75.00 C 1.30 1.85 1.07 1.15 +0.17 47 690 1,462 +239
26FEB26 77.50 C 0.90 1.23 0.70 0.74 +0.16 49 225 2,513 -57
26FEB26 80.00 C 0.56 0.79 0.42 0.48 +0.14 51 581 2,357 +72
26FEB26 82.50 C 0.48 0.48 0.28 0.31 +0.11 53 78 944 -1
26FEB26 85.00 C 0.33 0.34 0.23 0.21 +0.09 55 455 2,391 -117
26FEB26 87.50 C 0.22 0.23 0.17 0.14 +0.06 57 91 479 +15
26FEB26 90.00 C 0.17 0.17 0.12 0.10 +0.05 60 28 2,432 +12
26FEB26 92.50 C 0.08 0.08 0.08 0.07 +0.03 62 9 2,353 +9
26FEB26 95.00 C 0.12 0.12 0.08 0.06 +0.04 65 34 2,151 +24
26FEB26 97.50 C 0.00 0.00 0.00 0.04 +0.03 66 0 2,055 0
26FEB26 100.00 C 0.00 0.00 0.00 0.03 +0.02 68 0 325 0
26FEB26 102.50 C 0.00 0.00 0.00 0.02 +0.01 69 0 440 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 864 0
30MAR26 37.00 C 0.00 0.00 0.00 33.54 +1.10 57 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 33.12 +1.67 112 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 32.42 +2.07 119 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 31.47 +1.44 116 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 30.44 +1.99 111 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 29.26 +1.79 101 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.41 +1.81 102 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 27.39 +1.25 97 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.17 +1.52 87 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 25.19 +1.56 84 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 24.18 +1.40 80 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 23.36 +1.76 82 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 22.36 +1.43 78 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 21.37 +1.10 75 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 18.58 +0.71 58 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 16.07 +1.28 51 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 14.17 +1.22 56 0 202 0
30MAR26 60.00 C 12.90 12.90 12.90 11.88 +0.78 51 1 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 10.12 +0.71 52 0 494 0
30MAR26 65.00 C 0.00 0.00 0.00 8.15 +0.79 49 0 762 0
30MAR26 67.50 C 7.63 7.85 6.79 6.61 +0.69 49 105 443 +80
30MAR26 70.00 C 5.81 6.54 5.30 5.28 +0.52 48 93 16,821 +15
30MAR26 72.50 C 4.70 5.27 4.30 4.20 +0.43 49 215 5,729 +60
30MAR26 75.00 C 3.65 4.34 3.38 3.38 +0.38 50 108 8,370 +32
30MAR26 77.50 C 3.02 3.39 2.60 2.69 +0.29 50 57 3,034 +32
30MAR26 80.00 C 2.35 2.80 2.11 2.13 +0.23 51 372 2,633 +1
30MAR26 82.50 C 2.27 2.27 1.70 1.68 +0.16 52 17 2,564 +10
30MAR26 85.00 C 1.75 1.78 1.38 1.32 +0.10 52 19 3,898 +5
30MAR26 87.50 C 1.31 1.49 1.12 1.03 +0.07 53 25 736 0
30MAR26 90.00 C 1.08 1.22 0.93 0.81 +0.05 54 44 4,558 +26
30MAR26 92.50 C 1.01 1.01 0.74 0.64 +0.03 54 20 1,501 +2
30MAR26 95.00 C 0.00 0.00 0.00 0.50 +0.02 55 0 4,018 0
30MAR26 97.50 C 0.55 0.55 0.55 0.40 +0.01 55 6 3,740 0
30MAR26 100.00 C 0.60 0.60 0.46 0.31 0.00 56 3 1,139 +2
30MAR26 102.50 C 0.00 0.00 0.00 0.25 0.00 57 0 1,721 0
30MAR26 105.00 C 0.00 0.00 0.00 0.20 -0.01 57 0 1,551 0
30MAR26 107.50 C 0.00 0.00 0.00 0.16 -0.01 58 0 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.13 -0.01 58 0 708 0
30MAR26 112.50 C 0.00 0.00 0.00 0.11 -0.01 59 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 -0.01 60 0 797 0
29APR26 47.00 C 0.00 0.00 0.00 24.26 +1.48 62 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.43 +1.83 63 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.36 +1.43 59 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.54 +1.27 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.21 +1.34 56 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.95 +1.73 53 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 14.83 +1.21 51 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.87 +0.68 50 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 10.43 +0.45 43 0 99 0
29APR26 65.00 C 0.00 0.00 0.00 8.91 +0.38 44 0 3 0
29APR26 67.50 C 9.11 9.11 9.11 7.80 +0.59 47 8 105 0
29APR26 70.00 C 6.67 6.67 6.67 6.57 +0.58 47 1 368 0
29APR26 72.50 C 0.00 0.00 0.00 5.50 +0.48 48 0 277 0
29APR26 75.00 C 5.54 5.54 5.54 4.62 +0.44 48 15 469 +15
29APR26 77.50 C 0.00 0.00 0.00 3.88 +0.37 49 0 418 0
29APR26 80.00 C 3.85 3.85 3.40 3.26 +0.36 49 31 172 +2
29APR26 82.50 C 3.10 3.10 3.10 2.76 +0.38 50 1 224 0
29APR26 85.00 C 2.85 2.85 2.81 2.33 +0.38 51 7 541 +1
29APR26 87.50 C 2.17 2.17 2.00 1.98 +0.38 52 6 293 +3
29APR26 90.00 C 2.11 2.11 1.73 1.69 +0.38 53 74 503 +64
29APR26 92.50 C 0.00 0.00 0.00 1.44 +0.37 53 0 246 0
29APR26 95.00 C 1.50 1.50 1.40 1.23 +0.35 54 62 1,112 +47
29APR26 97.50 C 1.10 1.10 1.10 1.04 +0.32 54 1 1,475 0
29APR26 100.00 C 0.93 0.93 0.93 0.89 +0.30 55 40 652 +40
29APR26 102.50 C 0.84 0.84 0.84 0.77 +0.28 56 1 270 +1
29APR26 105.00 C 0.78 0.78 0.78 0.66 +0.26 56 30 290 +30
28MAY26 49.00 C 0.00 0.00 0.00 22.36 +1.01 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.72 +1.03 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.71 +1.82 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.12 +0.36 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.15 +1.14 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.07 +0.05 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.18 +1.17 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.55 +0.95 49 0 30 0
28MAY26 67.50 C 9.92 9.99 9.78 8.97 +0.77 48 28 60 +15
28MAY26 70.00 C 0.00 0.00 0.00 7.76 +0.67 48 0 83 0
28MAY26 72.50 C 7.62 7.72 6.74 6.71 +0.53 48 87 163 +32
28MAY26 75.00 C 0.00 0.00 0.00 5.79 +0.46 48 0 91 0
28MAY26 77.50 C 5.78 5.84 5.20 5.01 +0.43 49 48 255 +33
28MAY26 80.00 C 5.09 5.09 5.09 4.35 +0.35 49 15 138 +15
28MAY26 82.50 C 0.00 0.00 0.00 3.79 +0.32 50 0 126 0
28MAY26 85.00 C 3.93 3.96 3.25 3.30 +0.27 51 31 46 +1
28MAY26 87.50 C 3.43 3.48 3.40 2.85 +0.19 51 31 40 +31
28MAY26 90.00 C 0.00 0.00 0.00 2.46 +0.13 51 0 40 0
28MAY26 92.50 C 0.00 0.00 0.00 2.12 +0.07 52 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 1.84 +0.02 52 0 128 0
28MAY26 97.50 C 0.00 0.00 0.00 1.59 -0.02 52 0 47 0
28MAY26 100.00 C 0.00 0.00 0.00 1.38 -0.05 53 0 45 0
28MAY26 102.50 C 0.00 0.00 0.00 1.20 -0.09 53 0 9 0
28MAY26 105.00 C 1.28 1.28 1.28 1.04 -0.12 53 1 11 +1
29JUN26 41.00 C 0.00 0.00 0.00 30.63 +1.45 64 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 29.62 +1.79 61 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.55 +1.41 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.63 +1.35 56 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.79 +1.44 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.95 +1.52 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.17 +1.61 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.19 +1.31 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.62 +0.27 45 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 22.38 +1.06 53 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 20.33 +1.28 53 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 18.35 +0.93 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.72 +0.14 44 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 14.72 +1.34 50 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 12.35 +0.54 44 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 11.41 +0.96 48 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 9.97 +0.74 47 0 181 0
29JUN26 70.00 C 9.98 9.98 9.98 8.79 +0.67 47 3 1,484 +3
29JUN26 72.50 C 8.63 8.63 8.63 7.77 +0.63 48 7 1,685 0
29JUN26 75.00 C 0.00 0.00 0.00 6.84 +0.54 48 0 6,165 0
29JUN26 77.50 C 6.16 6.16 6.16 6.16 +0.62 49 7 1,299 +7
29JUN26 80.00 C 6.08 6.08 6.00 5.36 +0.45 49 52 1,705 +52
29JUN26 82.50 C 0.00 0.00 0.00 4.77 +0.46 50 0 289 0
29JUN26 85.00 C 4.23 4.26 4.23 4.20 +0.44 50 964 1,962 +964
29JUN26 87.50 C 3.81 3.81 3.81 3.68 +0.41 50 9 2,645 +9
29JUN26 90.00 C 3.30 3.41 3.30 3.23 +0.38 50 18 2,254 +13
29JUN26 92.50 C 0.00 0.00 0.00 2.84 +0.35 50 0 1,295 0
29JUN26 95.00 C 2.86 2.86 2.86 2.49 +0.32 51 10 17,014 -10
29JUN26 97.50 C 2.76 2.76 2.76 2.19 +0.30 51 7 108 +7
29JUN26 100.00 C 0.00 0.00 0.00 1.93 +0.28 51 0 862 0
29JUN26 102.50 C 2.01 2.01 2.01 1.70 +0.26 51 20 187 0
29JUN26 105.00 C 1.83 1.83 1.83 1.50 +0.24 52 26 123 +26
29JUN26 107.50 C 0.00 0.00 0.00 1.32 +0.22 52 0 25 0
29JUN26 110.00 C 1.50 1.50 1.50 1.17 +0.21 52 100 176 +53
29JUN26 112.50 C 0.00 0.00 0.00 1.04 +0.20 52 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.92 +0.18 53 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 0.79 +0.16 52 0 0 0
29JUN26 120.00 C 1.08 1.08 1.08 0.71 +0.16 53 2 39 +2
29JUN26 122.50 C 0.00 0.00 0.00 0.65 +0.15 53 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.58 +0.14 54 0 315 0
29JUN26 127.50 C 0.00 0.00 0.00 0.52 +0.14 54 0 102 0
29JUN26 130.00 C 0.00 0.00 0.00 0.46 +0.12 54 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 26.87 +1.37 53 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 25.59 +1.08 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.18 +1.26 51 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 24.70 +1.50 53 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 23.76 +1.33 52 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 22.01 +1.91 52 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 19.47 +0.77 46 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 18.22 +1.46 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.40 +0.75 47 0 1,076 0
29SEP26 62.50 C 0.00 0.00 0.00 15.08 +0.61 48 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 13.61 +0.67 47 0 480 0
29SEP26 67.50 C 12.83 12.83 12.80 12.52 +0.82 48 45 642 +30
29SEP26 70.00 C 12.30 12.56 11.68 11.41 +0.70 48 98 662 +95
29SEP26 72.50 C 11.47 11.47 11.11 10.39 +0.92 48 45 304 +30
29SEP26 75.00 C 0.00 0.00 0.00 9.48 +0.68 49 0 522 0
29SEP26 77.50 C 9.40 9.40 9.40 8.64 +0.60 49 3 624 +3
29SEP26 80.00 C 0.00 0.00 0.00 7.90 +0.58 49 0 1,488 0
29SEP26 82.50 C 7.96 7.96 7.96 7.22 +0.54 49 74 875 +74
29SEP26 85.00 C 0.00 0.00 0.00 6.61 +0.51 50 0 259 0
29SEP26 87.50 C 0.00 0.00 0.00 6.06 +0.58 50 0 200 0
29SEP26 90.00 C 0.00 0.00 0.00 5.51 +0.51 50 0 918 0
29SEP26 92.50 C 0.00 0.00 0.00 5.03 +0.51 50 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 4.56 +0.50 50 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 4.14 +0.43 50 0 130 0
29SEP26 100.00 C 0.00 0.00 0.00 3.80 +0.44 50 0 200 0
29SEP26 102.50 C 0.00 0.00 0.00 3.45 +0.45 50 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 3.11 +0.36 51 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 2.87 +0.37 51 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 2.63 +0.38 51 0 164 0
29SEP26 112.50 C 0.00 0.00 0.00 2.39 +0.35 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.17 +0.30 51 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.94 +0.29 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.78 +0.26 51 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.62 +0.27 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.47 +0.23 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.37 +0.24 51 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.26 +0.21 51 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 1.16 +0.24 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 1.05 +0.20 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.97 +0.16 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.90 +0.16 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.86 +0.22 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.79 +0.20 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.73 +0.18 53 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.64 +0.14 52 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 27.35 +1.22 53 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 26.83 +1.53 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.69 +1.20 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.95 +1.21 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.18 +1.16 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.00 +1.75 52 0 46 0
30DEC26 57.50 C 0.00 0.00 0.00 19.60 +0.54 47 0 0 0
30DEC26 60.00 C 18.52 18.52 18.52 18.13 +0.63 47 2 18 -2
30DEC26 62.50 C 0.00 0.00 0.00 16.85 +0.43 47 0 2 0
30DEC26 65.00 C 14.97 14.98 14.97 16.27 +1.31 50 3 345 -3
30DEC26 67.50 C 0.00 0.00 0.00 14.60 +0.85 48 0 380 0
30DEC26 70.00 C 14.15 14.15 14.15 13.53 +0.67 48 2 311 +2
30DEC26 72.50 C 0.00 0.00 0.00 12.53 +0.64 48 0 619 0
30DEC26 75.00 C 0.00 0.00 0.00 11.62 +0.62 48 0 879 0
30DEC26 77.50 C 0.00 0.00 0.00 10.78 +0.68 49 0 347 0
30DEC26 80.00 C 0.00 0.00 0.00 10.02 +0.59 49 0 214 0
30DEC26 82.50 C 0.00 0.00 0.00 9.30 +0.60 49 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 8.65 +0.55 49 0 206 0
30DEC26 87.50 C 8.79 8.79 8.79 8.06 +0.50 49 1 44 +1
30DEC26 90.00 C 0.00 0.00 0.00 7.51 +0.46 50 0 105 0
30DEC26 92.50 C 0.00 0.00 0.00 7.01 +0.44 50 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 6.55 +0.43 50 0 37 0
30DEC26 97.50 C 0.00 0.00 0.00 6.15 +0.43 50 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 5.77 +0.42 51 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 5.34 +0.30 51 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 5.02 +0.25 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.71 +0.28 51 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 4.40 +0.18 51 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 4.09 +0.12 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.83 +0.08 52 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 3.61 +0.07 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.40 +0.04 52 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 3.18 +0.11 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.97 +0.10 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 2.70 -0.01 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.57 -0.02 52 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 2.43 -0.03 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 2.29 -0.04 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 2.16 -0.05 52 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 2.02 -0.06 53 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 1.90 -0.06 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.82 -0.06 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.73 -0.08 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 1.64 -0.14 53 0 6 0
TOTAL CALL 11,549 170,904 +5,197
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
13FEB26 50.00 P 0.01 0.01 0.01 0.01 0.00 144 701 701 +701
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 106 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.03 89 0 260 0
13FEB26 60.00 P 0.01 0.01 0.01 0.03 -0.07 83 100 364 +100
13FEB26 62.50 P 0.04 0.09 0.04 0.08 -0.16 76 171 314 0
13FEB26 65.00 P 0.16 0.21 0.12 0.23 -0.30 71 262 617 +87
13FEB26 67.50 P 0.36 0.56 0.26 0.58 -0.50 65 840 994 +161
13FEB26 70.00 P 1.49 1.49 0.74 1.31 -0.81 59 494 1,281 +49
13FEB26 72.50 P 2.35 2.73 1.80 2.85 -0.98 61 286 1,681 +27
13FEB26 75.00 P 3.50 4.62 3.49 4.84 -1.13 60 11 198 +1
13FEB26 77.50 P 0.00 0.00 0.00 7.48 -0.79 92 0 115 0
13FEB26 80.00 P 9.20 9.20 9.20 9.96 -0.83 111 1 25 0
13FEB26 82.50 P 0.00 0.00 0.00 12.13 -1.08 84 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 14.61 -1.22 87 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 17.10 -1.19 0 0 0 -5
13FEB26 90.00 P 0.00 0.00 0.00 19.60 -1.22 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 22.10 -1.33 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 24.60 -1.22 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 27.10 -1.23 0 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 29.60 -1.23 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 32.10 -1.19 0 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
20FEB26 57.50 P 0.06 0.06 0.06 0.04 -0.01 58 20 30 0
20FEB26 60.00 P 0.10 0.10 0.10 0.10 -0.04 55 1 12 -1
20FEB26 62.50 P 0.16 0.16 0.16 0.23 -0.10 53 2 9 -2
20FEB26 65.00 P 0.34 0.40 0.30 0.48 -0.25 49 75 241 +10
20FEB26 67.50 P 0.62 1.01 0.62 0.97 -0.46 46 170 137 +66
20FEB26 70.00 P 1.47 1.93 1.28 1.80 -0.80 43 215 168 +86
20FEB26 72.50 P 2.25 3.01 2.20 3.29 -0.93 44 41 30 +19
20FEB26 75.00 P 4.85 4.85 4.85 5.18 -0.99 45 1 3 +1
20FEB26 77.50 P 0.00 0.00 0.00 7.48 -1.37 51 0 0 0
20FEB26 80.00 P 0.00 0.00 0.00 9.96 -1.23 62 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 12.48 -1.25 73 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 14.62 -1.24 54 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 17.62 -0.96 99 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 19.60 -1.22 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 22.10 -1.33 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 530 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 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 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 84 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 +0.01 74 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 +0.02 74 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 +0.03 73 0 672 0
26FEB26 52.50 P 0.00 0.00 0.00 0.07 +0.05 69 0 280 0
26FEB26 55.00 P 0.08 0.09 0.08 0.12 +0.07 65 11 862 -9
26FEB26 57.50 P 0.11 0.13 0.10 0.21 +0.09 62 53 1,899 -18
26FEB26 60.00 P 0.18 0.23 0.18 0.35 +0.07 58 14 1,348 -1
26FEB26 62.50 P 0.35 0.41 0.29 0.57 0.00 54 27 2,325 -5
26FEB26 65.00 P 0.85 0.85 0.50 0.92 -0.14 50 819 3,902 +781
26FEB26 67.50 P 1.00 1.46 0.88 1.45 -0.39 46 435 3,535 +221
26FEB26 70.00 P 1.90 2.49 1.60 2.29 -0.76 42 1,263 3,581 +381
26FEB26 72.50 P 3.25 3.71 3.25 3.75 -0.87 43 59 1,845 +55
26FEB26 75.00 P 4.50 5.61 4.50 5.69 -0.98 47 7 1,871 +5
26FEB26 77.50 P 0.00 0.00 0.00 7.60 -1.25 45 0 4,239 0
26FEB26 80.00 P 8.49 9.20 8.49 10.32 -0.87 60 2 1,604 0
26FEB26 82.50 P 12.05 12.10 12.05 12.72 -1.01 66 21 777 -6
26FEB26 85.00 P 0.00 0.00 0.00 14.74 -1.12 55 0 715 0
26FEB26 87.50 P 0.00 0.00 0.00 17.62 -0.96 79 0 158 0
26FEB26 90.00 P 0.00 0.00 0.00 19.65 -1.17 60 0 152 0
26FEB26 92.50 P 0.00 0.00 0.00 22.12 -1.31 61 0 2 0
26FEB26 95.00 P 0.00 0.00 0.00 24.61 -1.52 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.10 -1.23 0 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 29.60 -1.71 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 32.10 -1.22 0 0 0 -15
26FEB26 105.00 P 0.00 0.00 0.00 34.67 -1.20 93 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 579 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 0.00 56 0 302 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 247 0
30MAR26 47.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.10 -0.02 53 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.13 -0.02 53 0 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.17 -0.03 53 0 789 0
30MAR26 52.50 P 0.39 0.39 0.39 0.31 -0.05 53 6 836 0
30MAR26 55.00 P 0.49 0.55 0.49 0.52 -0.09 52 9 2,148 -3
30MAR26 57.50 P 0.75 0.83 0.67 0.83 -0.12 51 42 2,322 +21
30MAR26 60.00 P 0.98 1.18 0.98 1.20 -0.22 50 131 4,154 -123
30MAR26 62.50 P 1.57 1.74 1.38 1.75 -0.31 49 28 1,260 +6
30MAR26 65.00 P 2.23 2.46 1.94 2.47 -0.44 48 366 7,103 +309
30MAR26 67.50 P 3.00 3.23 2.87 3.44 -0.50 48 42 5,509 +27
30MAR26 70.00 P 4.04 4.62 3.92 4.57 -0.64 48 47 8,757 -4
30MAR26 72.50 P 5.27 5.86 5.27 6.06 -0.69 49 84 5,012 0
30MAR26 75.00 P 6.53 7.67 6.53 7.67 -0.80 49 125 3,842 -120
30MAR26 77.50 P 9.44 9.44 8.82 9.50 -0.85 50 45 4,684 0
30MAR26 80.00 P 10.30 10.30 10.30 11.43 -1.07 50 3 1,828 0
30MAR26 82.50 P 0.00 0.00 0.00 13.29 -1.20 48 0 2,186 0
30MAR26 85.00 P 0.00 0.00 0.00 15.39 -0.75 48 0 342 0
30MAR26 87.50 P 0.00 0.00 0.00 17.62 -0.96 48 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 20.51 -0.71 59 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 23.09 -0.57 65 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.88 -1.25 54 0 8 0
30MAR26 97.50 P 0.00 0.00 0.00 27.29 -1.55 55 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 29.73 -1.75 56 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 32.58 -0.74 70 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 35.20 -0.67 77 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 37.12 -1.29 58 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 39.61 -1.17 59 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 42.10 -1.20 0 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 44.60 -1.20 0 0 42 0
29APR26 47.00 P 0.00 0.00 0.00 0.10 -0.14 44 0 53 0
29APR26 48.00 P 0.00 0.00 0.00 0.14 -0.15 44 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.18 -0.19 44 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.24 -0.20 45 0 68 0
29APR26 52.50 P 0.71 0.72 0.71 0.44 -0.27 45 39 262 +39
29APR26 55.00 P 0.94 0.99 0.94 0.75 -0.32 45 146 1,291 +122
29APR26 57.50 P 1.12 1.37 1.09 1.20 -0.30 46 163 1,054 +89
29APR26 60.00 P 1.65 1.65 1.61 1.80 -0.32 46 2 787 -1
29APR26 62.50 P 2.25 2.59 2.25 2.56 -0.32 47 51 776 +51
29APR26 65.00 P 3.09 3.50 3.09 3.44 -0.37 47 12 547 +2
29APR26 67.50 P 3.91 3.91 3.91 4.51 -0.45 47 15 531 0
29APR26 70.00 P 5.00 5.09 5.00 5.76 -0.51 47 57 302 -55
29APR26 72.50 P 0.00 0.00 0.00 7.20 -0.60 47 0 705 0
29APR26 75.00 P 7.90 7.90 7.65 8.81 -0.68 48 31 570 +31
29APR26 77.50 P 0.00 0.00 0.00 10.93 +0.04 52 0 681 0
29APR26 80.00 P 11.60 11.60 11.60 12.87 -0.29 53 1 366 0
29APR26 82.50 P 0.00 0.00 0.00 14.22 -0.59 48 0 275 0
29APR26 85.00 P 0.00 0.00 0.00 16.96 +0.10 55 0 78 0
29APR26 87.50 P 0.00 0.00 0.00 18.11 -1.17 45 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 20.51 -1.37 48 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 23.09 -1.50 52 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 25.86 -0.41 59 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.32 -0.52 62 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.62 -0.86 63 0 4 0
29APR26 102.50 P 0.00 0.00 0.00 32.58 -1.13 57 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.35 -1.41 65 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.50 -0.09 47 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.61 -0.10 47 0 19 0
28MAY26 52.50 P 1.10 1.10 1.10 0.94 -0.14 47 2 485 +2
28MAY26 55.00 P 1.28 1.45 1.21 1.39 -0.18 47 33 381 +33
28MAY26 57.50 P 1.69 1.87 1.65 1.95 -0.19 48 53 173 +12
28MAY26 60.00 P 2.63 2.63 2.63 2.61 -0.23 47 26 289 0
28MAY26 62.50 P 3.21 3.21 3.21 3.43 -0.28 47 1 265 -1
28MAY26 65.00 P 4.03 4.03 4.03 4.37 -0.37 47 15 540 +15
28MAY26 67.50 P 5.29 5.29 5.29 5.51 -0.44 47 1 385 0
28MAY26 70.00 P 6.06 6.06 6.06 6.80 -0.51 48 25 913 0
28MAY26 72.50 P 0.00 0.00 0.00 8.25 -0.60 48 0 26 0
28MAY26 75.00 P 0.00 0.00 0.00 9.88 -0.60 49 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 11.57 -0.67 49 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 12.97 -1.17 46 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 15.71 -0.95 53 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 17.78 -0.45 54 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 18.72 -1.01 45 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 21.01 -2.19 47 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.34 -1.96 49 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.86 -1.22 52 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.32 -1.66 54 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 30.95 -1.38 58 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.65 -1.32 51 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 35.64 -1.12 60 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 702 0
29JUN26 42.00 P 0.00 0.00 0.00 0.19 -0.04 46 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.25 -0.04 46 0 175 0
29JUN26 44.00 P 0.00 0.00 0.00 0.31 -0.05 46 0 87 0
29JUN26 45.00 P 0.00 0.00 0.00 0.38 -0.06 46 0 101 0
29JUN26 46.00 P 0.00 0.00 0.00 0.46 -0.07 46 0 64 0
29JUN26 47.00 P 0.00 0.00 0.00 0.55 -0.09 46 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.67 -0.09 46 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.79 -0.10 46 0 246 0
29JUN26 50.00 P 1.12 1.12 1.12 0.92 -0.13 46 1 3,616 -1
29JUN26 52.50 P 1.36 1.36 1.36 1.35 -0.16 47 50 528 +50
29JUN26 55.00 P 0.00 0.00 0.00 1.90 -0.18 47 0 444 0
29JUN26 57.50 P 2.50 2.55 2.50 2.58 -0.18 47 5 748 +5
29JUN26 60.00 P 0.00 0.00 0.00 3.35 -0.22 47 0 1,307 0
29JUN26 62.50 P 0.00 0.00 0.00 4.24 -0.27 47 0 2,928 0
29JUN26 65.00 P 4.90 5.19 4.90 5.27 -0.29 47 54 4,385 +52
29JUN26 67.50 P 5.90 6.09 5.90 6.44 -0.40 47 2 1,165 +1
29JUN26 70.00 P 7.34 7.48 7.34 7.74 -0.47 48 132 6,401 0
29JUN26 72.50 P 9.09 9.11 9.09 9.11 -0.56 47 18 15,827 +18
29JUN26 75.00 P 0.00 0.00 0.00 10.79 -0.56 48 0 2,850 0
29JUN26 77.50 P 0.00 0.00 0.00 12.51 -0.70 49 0 516 0
29JUN26 80.00 P 13.09 13.25 13.09 14.32 -0.20 50 46 2,724 +46
29JUN26 82.50 P 0.00 0.00 0.00 15.71 -0.95 47 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 18.46 +0.09 52 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 20.34 -0.62 52 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 21.96 -1.24 49 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 23.70 -1.60 46 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 26.08 -1.70 48 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 28.37 -1.61 49 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 30.95 -1.38 52 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 33.55 -0.42 56 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.88 -0.88 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.23 -0.35 57 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.27 -1.20 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.66 -1.24 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.02 -0.96 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.14 -1.23 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.86 -1.34 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 52.25 -1.29 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.67 -1.35 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.24 -1.23 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.62 -1.29 54 0 676 0
29SEP26 46.00 P 1.45 1.45 1.45 1.33 -0.06 48 5 137 -5
29SEP26 47.00 P 0.00 0.00 0.00 1.51 -0.06 48 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 1.68 -0.10 48 0 96 0
29SEP26 49.00 P 1.94 2.05 1.94 1.92 -0.09 48 52 170 +50
29SEP26 50.00 P 2.26 2.26 2.26 2.15 -0.09 48 50 484 +50
29SEP26 52.50 P 2.71 2.75 2.71 2.79 -0.13 48 69 344 +69
29SEP26 55.00 P 0.00 0.00 0.00 3.54 -0.13 48 0 302 0
29SEP26 57.50 P 0.00 0.00 0.00 4.36 -0.14 48 0 386 0
29SEP26 60.00 P 0.00 0.00 0.00 5.28 -0.19 48 0 376 0
29SEP26 62.50 P 5.63 5.63 5.63 6.32 -0.18 48 1 284 +1
29SEP26 65.00 P 6.76 7.10 6.76 7.46 -0.26 48 532 1,182 +220
29SEP26 67.50 P 8.13 8.38 8.10 8.71 -0.27 48 237 1,541 +120
29SEP26 70.00 P 9.44 9.84 9.43 10.06 -0.32 48 212 2,697 +212
29SEP26 72.50 P 10.98 11.29 10.98 11.53 -0.40 48 30 684 +30
29SEP26 75.00 P 0.00 0.00 0.00 13.01 -0.56 48 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 14.68 -0.52 49 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 16.41 -0.38 49 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 17.78 -1.03 47 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 19.63 -1.17 47 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 21.37 -1.36 47 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 23.43 -1.23 47 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 25.41 -1.49 47 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 28.15 -0.53 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.22 -1.24 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.69 -0.65 53 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 34.88 -0.01 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.53 -1.16 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.27 -0.58 54 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 41.58 -0.95 54 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 43.23 -1.41 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.52 -0.90 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.14 -0.87 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.45 -0.75 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 53.10 -0.67 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.94 -1.08 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 57.90 -0.57 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.87 -1.40 51 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 62.18 -1.21 49 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 64.81 -1.47 53 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 67.19 -1.22 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 69.67 -1.22 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 72.13 -1.07 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 74.68 -1.13 55 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 77.10 -1.51 0 0 0 0
29SEP26 150.00 P 78.20 78.20 78.20 79.60 -1.37 0 2 2 +2
30DEC26 47.00 P 0.00 0.00 0.00 2.57 +0.09 49 0 91 0
30DEC26 48.00 P 2.59 2.59 2.59 2.78 +0.05 49 3 65 -3
30DEC26 49.00 P 2.85 2.85 2.85 3.07 +0.06 49 50 66 +50
30DEC26 50.00 P 3.16 3.16 3.16 3.34 +0.02 49 6 30 +6
30DEC26 52.50 P 0.00 0.00 0.00 4.04 -0.06 49 0 123 0
30DEC26 55.00 P 4.50 4.50 4.50 4.83 +0.04 48 18 106 +18
30DEC26 57.50 P 0.00 0.00 0.00 5.75 -0.08 48 0 117 0
30DEC26 60.00 P 0.00 0.00 0.00 6.75 -0.03 48 0 125 0
30DEC26 62.50 P 0.00 0.00 0.00 7.85 -0.20 48 0 245 0
30DEC26 65.00 P 0.00 0.00 0.00 9.05 -0.25 48 2,500 2,810 +2,500
30DEC26 67.50 P 0.00 0.00 0.00 10.44 -0.20 48 0 179 0
30DEC26 70.00 P 0.00 0.00 0.00 11.74 -0.31 48 0 2,620 0
30DEC26 72.50 P 0.00 0.00 0.00 13.20 -0.36 48 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 14.70 -0.44 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 16.29 -0.56 48 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 18.01 -1.26 48 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 19.78 -0.57 49 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 21.84 -0.30 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.42 -0.79 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.64 -0.43 50 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 27.65 -0.92 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.49 -0.67 50 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 31.45 -0.79 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.49 -0.78 50 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 35.69 -0.68 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.70 -1.10 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.00 -0.98 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.07 -1.51 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.51 -1.24 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.51 -1.12 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.80 -1.52 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 50.85 -1.44 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 53.50 -1.47 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 55.86 -1.09 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 58.31 -1.31 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 60.53 -1.18 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 62.87 -1.51 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 65.23 -1.30 52 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 67.60 -1.56 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 70.08 -1.24 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 72.37 -1.37 51 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 74.80 -1.38 51 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 77.31 -1.59 52 0 0 0
30DEC26 150.00 P 79.50 79.50 79.50 79.62 -1.73 49 2 2 +2
TOTAL PUT 11,780 184,947 +6,634
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 0.00 211.24 -0.08 53 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 201.28 -0.11 53 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 191.34 -0.14 53 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 181.42 -0.19 52 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 171.55 -0.24 53 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 161.73 -0.31 53 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 151.97 -0.41 52 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 142.31 -0.52 52 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 132.77 -0.64 52 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 123.38 -0.79 52 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 114.17 -0.95 52 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 105.18 -1.12 52 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 96.45 -1.30 52 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 88.01 -1.49 52 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 79.90 +0.78 52 0 41 0
26FEB26 710.00 C 0.00 0.00 0.00 72.16 +0.37 52 0 7 0
26FEB26 720.00 C 0.00 0.00 0.00 64.82 -2.00 52 0 28 0
26FEB26 730.00 C 0.00 0.00 0.00 57.90 -2.15 52 0 26 0
26FEB26 740.00 C 0.00 0.00 0.00 51.42 -2.28 52 0 34 0
26FEB26 750.00 C 0.00 0.00 0.00 45.41 -1.32 52 0 36 0
26FEB26 760.00 C 43.97 43.97 43.97 38.92 -3.26 51 16 45 +4
26FEB26 770.00 C 34.60 35.00 34.60 34.11 -2.35 51 16 53 +1
26FEB26 780.00 C 0.00 0.00 0.00 29.69 -2.41 52 0 15 0
26FEB26 790.00 C 0.00 0.00 0.00 25.75 -2.41 52 0 38 0
26FEB26 800.00 C 24.00 25.00 23.00 22.15 -2.51 52 22 82 +9
26FEB26 810.00 C 0.00 0.00 0.00 19.19 -2.38 53 0 34 0
26FEB26 820.00 C 0.00 0.00 0.00 16.51 -2.32 53 0 32 0
26FEB26 830.00 C 14.90 14.90 14.90 13.96 -1.56 53 6 85 0
26FEB26 840.00 C 14.80 14.80 12.00 11.69 -2.01 53 24 35 +15
26FEB26 850.00 C 10.64 10.64 10.64 9.73 -1.86 53 1 40 +1
26FEB26 860.00 C 0.00 0.00 0.00 8.05 -1.71 53 0 23 0
26FEB26 870.00 C 8.01 8.01 8.01 6.62 -1.56 53 6 43 +6
26FEB26 880.00 C 0.00 0.00 0.00 5.42 -1.40 53 0 31 0
26FEB26 890.00 C 0.00 0.00 0.00 4.28 -1.22 52 0 0 0
26FEB26 900.00 C 0.00 0.00 0.00 3.47 -1.07 53 0 14 0
26FEB26 910.00 C 0.00 0.00 0.00 2.79 -0.95 52 0 0 0
26FEB26 920.00 C 0.00 0.00 0.00 2.23 -0.83 52 0 17 0
26FEB26 930.00 C 0.00 0.00 0.00 1.78 -0.72 52 0 13 0
26FEB26 940.00 C 0.00 0.00 0.00 1.41 -0.62 52 0 27 0
26FEB26 950.00 C 0.00 0.00 0.00 1.11 -0.53 52 0 35 0
26FEB26 960.00 C 0.00 0.00 0.00 0.87 -0.45 52 0 0 0
26FEB26 970.00 C 0.00 0.00 0.00 0.68 -0.38 52 0 0 0
26FEB26 980.00 C 0.00 0.00 0.00 0.53 -0.32 52 0 0 0
26FEB26 990.00 C 0.00 0.00 0.00 0.41 -0.27 52 0 0 0
26FEB26 1,000.00 C 2.12 2.12 2.12 0.32 -0.22 53 2 28 +2
30MAR26 560.00 C 0.00 0.00 0.00 216.34 -0.44 58 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 207.20 -0.50 58 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 198.20 -0.57 58 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 189.35 -0.63 58 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 180.66 -0.69 58 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 172.14 -0.76 58 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 163.80 -0.83 58 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 155.66 -0.89 58 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 147.73 -0.95 58 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 140.01 -1.02 58 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 132.51 -1.08 58 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 125.24 -1.15 58 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 118.22 -1.20 58 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 111.43 -1.26 58 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 104.90 -1.31 58 0 51 0
30MAR26 710.00 C 0.00 0.00 0.00 98.61 -1.36 58 0 35 0
30MAR26 720.00 C 0.00 0.00 0.00 92.58 -1.40 58 0 50 0
30MAR26 730.00 C 0.00 0.00 0.00 86.81 -1.43 58 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 81.29 +1.02 58 0 2 0
30MAR26 750.00 C 77.82 77.82 77.82 74.46 -1.18 56 15 5 -11
30MAR26 760.00 C 73.02 73.02 73.02 69.99 -1.20 57 15 18 +12
30MAR26 770.00 C 68.50 68.50 68.50 65.27 -1.41 57 16 63 +15
30MAR26 780.00 C 60.41 60.41 60.41 60.94 -1.47 57 2 32 +2
30MAR26 790.00 C 0.00 0.00 0.00 56.81 -1.59 57 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 53.04 -1.59 57 0 31 0
30MAR26 810.00 C 0.00 0.00 0.00 49.50 -1.55 58 0 18 0
30MAR26 820.00 C 0.00 0.00 0.00 46.19 -1.56 58 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 43.09 -1.52 58 0 31 0
30MAR26 840.00 C 44.28 44.28 44.28 40.20 -1.54 58 15 51 +15
30MAR26 850.00 C 35.50 35.50 35.50 37.48 -1.34 59 3 31 0
30MAR26 860.00 C 0.00 0.00 0.00 34.61 -1.45 59 0 6 0
30MAR26 870.00 C 0.00 0.00 0.00 31.91 -1.43 59 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 29.40 -1.39 59 0 38 0
30MAR26 890.00 C 0.00 0.00 0.00 27.06 -1.35 58 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 24.88 -1.31 58 0 0 0
30MAR26 910.00 C 0.00 0.00 0.00 22.86 -1.26 58 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 20.97 -1.22 58 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 19.23 -1.17 58 0 3 0
30MAR26 940.00 C 0.00 0.00 0.00 17.62 -1.12 58 0 0 0
30MAR26 950.00 C 0.00 0.00 0.00 16.12 -1.09 58 0 0 0
30MAR26 960.00 C 0.00 0.00 0.00 14.74 -1.04 58 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 13.47 -0.99 58 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 12.30 -0.94 58 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 11.22 -0.90 58 0 0 0
30MAR26 1,000.00 C 0.00 0.00 0.00 10.23 -0.85 58 0 6 0
30MAR26 1,010.00 C 0.00 0.00 0.00 9.04 -0.79 58 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 8.23 -0.75 58 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 7.49 -0.70 58 0 0 0
30MAR26 1,040.00 C 0.00 0.00 0.00 6.80 -0.67 58 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 6.18 -0.63 58 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 5.61 -0.59 58 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 5.09 -0.56 58 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 4.61 -0.53 58 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 4.18 -0.49 58 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 3.79 -0.45 58 0 6 0
29APR26 560.00 C 0.00 0.00 0.00 223.86 -0.74 58 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 215.43 -0.80 58 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 207.15 -0.87 58 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 199.04 -0.93 58 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 191.10 -0.99 58 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 183.33 -1.05 58 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 175.75 -1.11 58 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 168.35 -1.17 58 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 161.14 -1.23 58 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 154.13 -1.28 58 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 147.31 -1.33 58 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 140.69 -1.38 58 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 134.27 -1.43 58 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 128.06 -1.47 58 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 122.05 -1.51 58 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 116.24 -1.55 58 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 110.63 -1.58 58 0 92 0
29APR26 730.00 C 0.00 0.00 0.00 105.22 -1.61 58 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 100.01 +1.41 58 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 93.38 -1.14 57 0 1 0
29APR26 760.00 C 0.00 0.00 0.00 88.79 -1.18 57 0 30 0
29APR26 770.00 C 83.99 83.99 83.99 84.55 -1.74 58 15 30 +15
29APR26 780.00 C 0.00 0.00 0.00 80.30 -1.72 58 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 76.25 -1.70 58 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 72.38 -1.68 58 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 68.70 -1.65 58 0 35 0
29APR26 820.00 C 0.00 0.00 0.00 65.18 -1.64 58 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 61.84 -1.61 58 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 58.66 -1.57 59 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 56.11 -2.28 59 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 53.42 +1.44 59 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 47.53 -3.11 57 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 47.52 -0.31 59 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 44.87 -0.29 59 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 41.05 -1.57 58 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 38.66 -1.55 58 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 36.40 -1.51 58 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 34.25 -1.49 58 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 32.22 -1.45 58 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 30.30 -1.42 58 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 29.33 -0.53 59 0 0 0
29APR26 970.00 C 0.00 0.00 0.00 26.76 -1.35 58 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 25.13 -1.32 58 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 23.60 -1.28 58 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 22.15 -1.24 58 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 20.78 -1.21 58 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 19.49 -1.18 58 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 18.28 -1.14 58 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 17.14 -1.10 58 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 16.06 -1.06 58 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 15.04 -1.03 58 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 14.09 -0.99 58 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 13.19 -0.96 58 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 12.35 -0.93 58 0 30 0
29APR26 1,100.00 C 0.00 0.00 0.00 11.56 -0.89 58 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 176.08 -0.96 57 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 169.29 -0.98 57 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 162.71 -1.04 57 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 156.22 -1.04 57 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 149.72 -1.06 57 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 143.65 -1.12 57 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 137.84 -1.16 57 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 132.10 -1.18 57 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 126.37 -1.19 57 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 120.92 -1.23 57 0 30 0
28MAY26 730.00 C 0.00 0.00 0.00 115.83 -1.26 57 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 110.89 -1.27 57 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 105.06 -1.11 57 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 97.98 -3.81 56 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 96.24 -1.55 57 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 92.06 -1.54 57 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 88.05 -1.52 57 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 84.20 -1.50 57 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 80.50 -1.49 58 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 76.96 -1.47 58 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 73.58 -1.45 58 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 70.34 -1.41 58 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 68.17 +0.65 59 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 62.80 -1.34 57 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 59.79 -1.26 57 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 57.10 -1.26 57 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 233.62 -0.88 57 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 225.77 -0.89 57 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 218.24 -1.08 57 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 211.03 -1.09 57 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 203.83 -1.10 57 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 196.62 -1.12 57 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 189.71 -1.29 57 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 183.24 -1.29 57 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 176.76 -1.31 57 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 170.29 -1.31 57 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 163.82 -1.43 57 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 158.10 -1.47 57 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 152.41 -1.48 57 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 146.72 -1.50 57 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 141.03 -1.53 57 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 135.51 -1.60 57 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 130.64 -1.60 57 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 125.76 -1.62 57 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 120.88 -1.63 57 0 0 0
29JUN26 750.00 C 112.00 112.00 112.00 115.74 -0.39 57 3 43 0
29JUN26 760.00 C 0.00 0.00 0.00 111.21 +0.22 57 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 107.06 +0.17 57 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 102.99 -1.29 57 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 99.17 -1.30 57 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 95.86 -0.75 57 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 92.25 -0.56 57 0 1 0
29JUN26 820.00 C 0.00 0.00 0.00 88.54 -1.40 57 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 85.70 +0.09 58 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 82.57 -1.12 58 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 79.58 +0.60 58 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 74.00 -1.73 57 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 70.74 -1.73 57 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 69.76 -1.38 58 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 65.12 -1.63 57 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 62.51 -1.64 57 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 59.93 -1.65 57 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 57.36 -1.65 57 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 54.78 -1.67 57 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 52.20 -1.68 57 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 250.90 -0.78 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 244.01 -0.78 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 237.12 -0.86 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 230.94 -0.90 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 224.78 -0.91 56 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 218.63 -0.92 56 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 212.48 -0.93 56 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 206.35 -0.94 56 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 200.58 -1.03 56 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 195.21 -1.03 56 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 189.84 -1.04 56 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 184.47 -1.06 56 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 179.11 -1.07 56 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 173.75 -1.07 56 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 168.77 -1.12 56 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 164.19 -1.14 56 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 159.62 -1.14 56 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 155.04 -1.15 56 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 150.46 -1.16 56 0 1 0
29SEP26 750.00 C 0.00 0.00 0.00 145.89 -1.17 56 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 141.31 -0.06 56 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 137.81 +0.54 56 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 133.93 +0.41 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 130.28 -0.08 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 126.56 -0.80 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 123.58 -0.03 57 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 119.87 -0.12 57 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 116.64 -0.17 57 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 113.51 -0.05 57 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 110.83 +1.93 57 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 105.20 -0.82 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 102.12 -1.11 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 99.04 -3.04 56 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 95.96 -1.96 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 92.88 -2.50 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 89.80 -3.13 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 87.32 -3.23 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 84.90 -3.34 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 82.48 -3.52 56 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 268.78 -0.56 56 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 262.83 -0.56 56 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 256.87 -0.57 56 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 250.92 -0.57 56 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 244.96 -0.58 56 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 239.00 -0.58 56 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 233.41 -0.63 56 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 228.22 -0.64 56 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 223.02 -0.65 56 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 217.83 -0.65 56 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 212.64 -0.65 56 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 207.45 -0.66 56 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 202.25 -0.67 56 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 197.52 -0.70 56 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 193.10 -0.71 56 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 188.69 -0.71 56 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 184.27 -0.72 56 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 179.85 -0.72 56 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 175.44 -0.72 56 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 171.02 -0.73 56 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 166.61 -0.73 56 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 159.78 +0.14 55 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 156.49 +0.99 55 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 153.10 +0.97 55 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 149.63 +0.70 55 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 146.31 +0.68 55 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 143.01 +0.53 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 139.73 +0.74 55 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 136.58 -0.81 56 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 133.86 -0.82 56 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 130.98 -0.76 56 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 128.04 -0.76 56 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 125.09 -0.77 56 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 122.15 -0.77 56 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 119.20 -0.77 56 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 116.25 -0.78 56 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 113.31 -0.78 56 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 110.36 -0.79 56 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 107.41 -0.80 56 0 0 0
TOTAL CALL 177 3,150 +86
26FEB26 560.00 P 0.00 0.00 0.00 0.04 -0.04 53 0 37 0
26FEB26 570.00 P 0.00 0.00 0.00 0.07 -0.06 53 0 7 0
26FEB26 580.00 P 0.00 0.00 0.00 0.11 -0.10 52 0 3 0
26FEB26 590.00 P 0.00 0.00 0.00 0.18 -0.14 52 0 3 0
26FEB26 600.00 P 0.00 0.00 0.00 0.30 -0.20 53 0 23 0
26FEB26 610.00 P 0.00 0.00 0.00 0.47 -0.26 53 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 0.70 -0.34 53 0 28 0
26FEB26 630.00 P 0.00 0.00 0.00 1.01 -0.49 52 0 21 0
26FEB26 640.00 P 2.06 2.06 2.06 1.48 -0.58 53 1 39 0
26FEB26 650.00 P 0.00 0.00 0.00 2.08 -0.71 52 0 43 0
26FEB26 660.00 P 0.00 0.00 0.00 2.82 -0.95 53 0 44 0
26FEB26 670.00 P 4.80 4.80 4.80 3.86 -1.04 52 2 37 0
26FEB26 680.00 P 0.00 0.00 0.00 5.14 -1.23 53 0 6 0
26FEB26 690.00 P 0.00 0.00 0.00 6.62 -1.75 53 0 35 0
26FEB26 700.00 P 10.55 10.55 9.28 8.74 -1.64 53 33 66 +16
26FEB26 710.00 P 10.88 10.88 10.88 10.81 -2.00 52 15 20 +3
26FEB26 720.00 P 0.00 0.00 0.00 13.49 -2.37 53 0 29 0
26FEB26 730.00 P 16.00 16.00 16.00 16.63 -2.27 53 6 19 -6
26FEB26 740.00 P 21.34 21.34 21.34 20.24 -2.35 53 1 16 0
26FEB26 750.00 P 0.00 0.00 0.00 24.33 -2.38 53 0 28 0
26FEB26 760.00 P 30.00 30.00 30.00 28.92 -2.45 53 4 25 +2
26FEB26 770.00 P 34.20 35.80 31.30 34.00 -2.52 54 11 34 +2
26FEB26 780.00 P 37.00 37.00 37.00 40.03 -2.49 54 1 45 0
26FEB26 790.00 P 0.00 0.00 0.00 45.86 -2.50 54 0 32 0
26FEB26 800.00 P 0.00 0.00 0.00 50.96 -2.36 52 0 50 0
26FEB26 810.00 P 0.00 0.00 0.00 57.65 -2.18 52 0 77 0
26FEB26 820.00 P 0.00 0.00 0.00 64.72 -2.20 52 0 15 0
26FEB26 830.00 P 0.00 0.00 0.00 72.22 -1.96 52 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 79.95 -1.96 52 0 75 0
26FEB26 850.00 P 89.81 89.81 89.81 88.13 -1.68 52 2 20 -2
26FEB26 860.00 P 0.00 0.00 0.00 96.42 -1.68 52 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 105.14 -1.37 53 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 113.90 -1.37 52 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 123.02 -1.08 52 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 132.16 -1.07 52 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 141.58 -0.80 53 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 151.01 -0.78 53 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 160.63 -0.59 52 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 170.27 -0.55 52 0 0 0
26FEB26 950.00 P 0.00 0.00 0.00 180.04 -0.42 52 0 0 0
26FEB26 960.00 P 0.00 0.00 0.00 189.84 -0.34 53 0 0 0
26FEB26 970.00 P 0.00 0.00 0.00 199.70 -0.27 52 0 0 0
26FEB26 980.00 P 0.00 0.00 0.00 209.60 -0.19 52 0 0 0
26FEB26 990.00 P 0.00 0.00 0.00 219.54 -0.14 52 0 0 0
26FEB26 1,000.00 P 0.00 0.00 0.00 229.51 -0.08 53 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 3.78 -0.39 58 0 16 0
30MAR26 570.00 P 0.00 0.00 0.00 4.56 -0.42 58 0 2 0
30MAR26 580.00 P 0.00 0.00 0.00 5.57 -0.53 58 0 0 0
30MAR26 590.00 P 7.90 7.90 7.90 6.69 -0.54 58 2 2 +2
30MAR26 600.00 P 0.00 0.00 0.00 8.13 -0.72 58 0 5 0
30MAR26 610.00 P 0.00 0.00 0.00 9.56 -0.89 58 0 10 0
30MAR26 620.00 P 0.00 0.00 0.00 11.09 -0.97 58 0 20 0
30MAR26 630.00 P 0.00 0.00 0.00 12.82 -1.21 58 0 31 0
30MAR26 640.00 P 0.00 0.00 0.00 14.95 -1.27 58 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 16.95 -1.54 58 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 19.40 -1.70 57 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 22.08 -1.22 57 0 28 0
30MAR26 680.00 P 0.00 0.00 0.00 24.99 -0.79 57 0 17 0
30MAR26 690.00 P 0.00 0.00 0.00 28.18 -1.29 57 0 17 0
30MAR26 700.00 P 0.00 0.00 0.00 31.62 -1.31 57 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 35.52 -1.32 58 0 15 0
30MAR26 720.00 P 0.00 0.00 0.00 39.59 -1.33 58 0 16 0
30MAR26 730.00 P 0.00 0.00 0.00 43.92 -1.36 58 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 48.51 -1.41 58 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 53.27 -1.57 58 0 61 0
30MAR26 760.00 P 0.00 0.00 0.00 58.51 -1.51 58 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 63.90 -1.57 59 0 0 0
30MAR26 780.00 P 67.18 67.18 67.18 69.55 -1.65 58 15 25 +15
30MAR26 790.00 P 0.00 0.00 0.00 75.49 -2.64 59 0 15 0
30MAR26 800.00 P 0.00 0.00 0.00 81.42 -1.91 59 0 39 0
30MAR26 810.00 P 0.00 0.00 0.00 87.82 -1.80 59 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 95.19 -1.27 60 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 102.03 -1.29 60 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 106.04 -1.35 58 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 113.25 -1.35 58 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 120.47 -1.36 58 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 127.70 -1.37 58 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 135.29 -1.22 58 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 143.14 -1.22 58 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 150.99 -1.23 58 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 158.87 -1.22 58 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 167.16 -1.05 58 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 175.55 -1.06 58 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 183.96 -1.05 58 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 192.38 -1.05 58 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 201.17 -0.87 58 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 210.02 -0.86 58 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 218.87 -0.87 58 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 227.75 -0.86 58 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 236.88 -0.68 58 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 246.08 -0.68 58 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 255.29 -0.68 58 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 264.52 -0.67 58 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 273.89 -0.54 58 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 283.36 -0.50 58 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 292.85 -0.49 58 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 302.35 -0.48 58 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 311.87 -0.46 58 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 321.55 -0.34 58 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 331.23 -0.34 58 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 9.97 -0.75 58 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 11.58 -0.76 58 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 13.20 -0.76 58 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 14.97 -0.95 58 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 17.12 -0.95 58 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 19.27 -0.96 58 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 21.43 -1.15 58 0 0 0
29APR26 630.00 P 25.36 25.36 25.36 24.21 -1.15 58 1 15 0
29APR26 640.00 P 0.00 0.00 0.00 26.99 -1.16 58 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 29.77 -1.18 58 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 32.95 -1.33 58 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 35.34 -1.30 57 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 39.92 -1.35 58 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 43.98 -0.30 59 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 46.93 -1.38 58 0 124 0
29APR26 710.00 P 0.00 0.00 0.00 51.24 -1.61 58 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 55.71 -1.63 58 0 31 0
29APR26 730.00 P 0.00 0.00 0.00 60.40 -1.64 58 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 65.30 -1.64 58 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 70.42 -1.63 58 0 15 0
29APR26 760.00 P 0.00 0.00 0.00 75.75 -1.62 58 0 15 0
29APR26 770.00 P 0.00 0.00 0.00 81.27 -1.60 59 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 87.44 -1.39 59 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 93.19 -2.08 59 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 99.44 -1.59 59 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 106.29 +2.06 60 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 112.49 +1.62 60 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 119.28 +0.80 60 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 121.78 -6.20 57 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 130.05 -1.65 58 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 136.76 -1.58 58 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 144.05 -1.54 58 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 151.35 -1.55 58 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 158.65 -1.56 58 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 165.97 -1.56 58 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 173.50 -1.39 58 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 181.42 -1.39 58 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 189.34 -1.40 58 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 197.27 -1.41 58 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 205.22 -1.40 58 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 213.31 -1.28 58 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 221.76 -1.21 58 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 230.22 -1.21 58 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 238.69 -1.21 58 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 247.17 -1.21 58 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 255.67 -1.20 58 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 264.53 -1.00 58 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 273.42 -1.00 58 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 282.32 -1.00 58 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 291.24 -0.99 58 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 300.17 -0.99 58 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 309.20 -0.90 58 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 318.44 -0.78 58 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 327.69 -0.78 58 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 336.95 -0.77 58 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 34.50 -1.00 57 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 38.03 -1.01 57 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 41.56 -1.02 57 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 45.09 -1.03 57 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 48.63 -1.06 57 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 52.86 -1.13 57 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 56.20 -1.47 57 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 60.58 -1.07 57 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 65.09 -1.44 57 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 69.88 -1.43 57 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 74.86 -1.43 57 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 80.02 -1.42 57 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 85.36 -1.41 57 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 90.87 -1.41 57 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 96.56 -1.38 57 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 102.86 -1.04 58 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 108.95 -1.58 58 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 115.24 -2.09 58 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 122.20 +0.77 59 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 126.77 -1.24 57 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 133.38 -1.25 57 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 139.99 -1.26 57 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 146.60 -1.27 57 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 153.22 -1.28 57 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 160.38 -1.19 57 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 167.68 -1.19 57 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 23.08 -0.92 57 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 25.32 -0.93 57 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 27.99 -1.10 57 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 30.87 -1.11 57 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 33.75 -1.12 57 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 36.63 -1.14 57 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 39.86 -1.29 57 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 43.45 -1.30 57 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 47.04 -1.31 57 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 50.64 -1.32 57 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 54.26 -1.42 57 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 58.59 -1.46 57 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 62.07 -2.35 56 0 19 0
29JUN26 690.00 P 0.00 0.00 0.00 66.46 -1.00 56 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 70.25 -1.86 56 0 15 0
29JUN26 710.00 P 0.00 0.00 0.00 75.65 -1.09 56 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 80.39 -1.74 56 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 85.91 -1.19 56 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 91.15 -1.06 56 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 96.64 -1.84 57 0 1 0
29JUN26 760.00 P 0.00 0.00 0.00 101.96 -1.47 57 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 107.95 -1.31 57 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 113.78 -2.33 57 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 119.93 -1.52 57 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 126.23 -1.53 57 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 132.68 -0.61 57 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 137.85 -1.63 57 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 144.53 -1.63 57 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 151.21 -1.64 57 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 157.89 -1.65 57 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 164.58 -1.66 57 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 171.28 -1.67 57 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 178.27 -1.55 57 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 185.62 -1.57 57 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 192.99 -1.57 57 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 200.35 -1.58 57 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 207.72 -1.59 57 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 215.10 -1.60 57 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 222.52 -1.58 57 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 40.20 -0.75 56 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 43.21 -0.76 56 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 46.24 -0.85 56 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 49.95 -0.87 56 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 53.67 -0.88 56 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 57.40 +0.75 56 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 61.13 -0.89 56 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 64.88 +0.37 56 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 69.02 -0.99 56 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 73.51 -1.00 56 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 78.01 -1.00 56 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 82.52 -1.01 56 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 87.03 -1.02 56 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 90.49 -1.23 56 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 95.27 -1.45 56 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 100.44 -1.40 56 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 105.77 -1.40 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 111.22 -1.80 56 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 116.81 -1.54 56 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 122.70 -1.32 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 128.10 -1.18 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 134.08 -1.48 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 140.45 -1.92 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 146.70 -1.22 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 153.07 -1.90 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 159.30 -0.56 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 164.81 -1.17 56 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 170.94 -1.17 56 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 177.61 -1.14 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 184.41 -4.04 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 191.23 -1.15 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 198.05 -1.16 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 204.88 -1.16 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 211.72 -1.17 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 218.58 -1.17 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 225.47 -1.17 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 232.91 -1.10 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 240.39 -1.11 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 247.88 -1.11 56 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 54.79 -0.51 56 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 58.61 -0.52 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 62.44 -0.53 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 66.27 -0.53 56 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 70.12 -0.53 56 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 73.98 -0.54 56 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 78.22 -0.59 56 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 82.82 -0.60 56 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 87.42 -0.61 56 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 92.03 -0.61 56 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 96.65 -0.61 56 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 101.28 -0.62 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 105.93 -0.63 56 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 111.87 -1.21 56 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 116.75 -1.46 56 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 122.25 -1.39 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 127.76 -1.61 56 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 133.52 -1.37 56 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 139.44 -1.53 56 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 145.70 -0.62 57 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 151.28 -1.58 57 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 157.28 -1.38 57 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 163.67 -0.89 57 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 169.95 -1.09 57 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 176.47 -1.60 57 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 183.02 +2.47 57 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 186.05 -0.71 56 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 192.27 -0.71 56 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 198.51 -0.72 56 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 205.07 -0.70 56 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 211.97 -0.70 56 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 218.87 -0.71 56 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 225.78 -0.71 56 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 232.71 -0.71 56 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 239.63 -0.72 56 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 246.58 -0.71 56 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 253.53 -0.72 56 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 260.51 -0.72 56 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 267.54 -0.71 56 0 0 0
TOTAL PUT 94 2,860 +32
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$ 72.80
26FEB26 40.00 C 0.00 0.00 0.00 32.85 +0.89 80 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 31.85 +0.88 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 30.85 +0.88 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 29.85 +0.88 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 28.85 +0.88 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 27.86 +0.88 78 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 26.86 +0.85 72 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.86 +0.88 66 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.86 +0.88 57 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.86 +0.88 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.86 +0.87 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.37 +0.85 55 0 14 0
26FEB26 55.00 C 0.00 0.00 0.00 18.33 +1.25 95 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 15.38 +0.75 43 0 45 0
26FEB26 60.00 C 0.00 0.00 0.00 12.85 +0.39 0 0 151 0
26FEB26 62.50 C 0.00 0.00 0.00 10.77 +1.05 57 0 467 0
26FEB26 65.00 C 7.40 8.21 7.40 8.21 +0.67 44 3 715 0
26FEB26 67.50 C 5.88 5.88 5.88 6.20 +0.64 46 4 897 0
26FEB26 70.00 C 4.02 4.55 3.97 4.15 +0.33 40 182 3,327 +5
26FEB26 72.50 C 2.27 3.04 1.95 2.70 +0.17 41 444 1,478 +6
26FEB26 75.00 C 1.28 1.83 1.28 1.68 +0.07 42 165 2,300 +4
26FEB26 77.50 C 0.70 1.24 0.70 0.96 +0.02 42 282 1,232 +11
26FEB26 80.00 C 0.45 0.73 0.45 0.50 -0.01 42 303 2,349 -33
26FEB26 82.50 C 0.41 0.47 0.39 0.24 -0.03 41 81 1,236 0
26FEB26 85.00 C 0.23 0.26 0.23 0.11 -0.02 41 31 2,379 -31
26FEB26 87.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 953 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 440 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 148 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 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 32.95 +0.85 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 31.95 +0.84 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 30.96 +0.85 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.96 +0.84 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 28.97 +0.15 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 27.98 +0.55 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 27.64 +0.71 90 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.59 +0.83 85 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.29 +0.93 70 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.55 +0.84 77 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.55 +1.32 73 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 21.19 +1.17 69 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.64 +0.97 60 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 15.96 +0.25 48 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 13.41 +0.37 40 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 12.15 +1.01 54 0 394 0
30MAR26 65.00 C 10.06 10.06 9.99 9.65 +0.50 45 2 4,702 0
30MAR26 67.50 C 7.52 7.91 7.52 8.05 +0.31 47 92 730 +32
30MAR26 70.00 C 6.11 6.58 6.11 6.65 +0.36 48 33 1,816 0
30MAR26 72.50 C 4.95 5.61 4.92 5.47 +0.37 49 93 5,297 -54
30MAR26 75.00 C 4.18 4.39 4.18 4.34 +0.23 49 108 1,400 -57
30MAR26 77.50 C 3.14 3.16 2.93 3.49 +0.22 49 184 979 +58
30MAR26 80.00 C 2.32 2.98 2.32 2.74 +0.20 50 506 1,490 +454
30MAR26 82.50 C 1.82 2.36 1.82 2.10 +0.15 49 54 2,236 -22
30MAR26 85.00 C 1.72 1.90 1.72 1.60 +0.12 49 42 1,378 +2
30MAR26 87.50 C 1.51 1.52 1.36 1.20 +0.09 49 56 221 +15
30MAR26 90.00 C 1.12 1.16 1.11 0.89 +0.06 49 37 3,828 +17
30MAR26 92.50 C 0.88 0.95 0.88 0.66 +0.05 49 6 324 +6
30MAR26 95.00 C 0.59 0.75 0.59 0.48 +0.03 49 89 520 +59
30MAR26 97.50 C 0.50 0.59 0.50 0.35 +0.03 49 32 536 +32
30MAR26 100.00 C 0.50 0.51 0.50 0.25 +0.02 49 26 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.18 +0.01 49 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.13 +0.01 49 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 0.00 49 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 0.00 49 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 49 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 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 57 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 60 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 67 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 72 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 79 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 27.78 +0.85 72 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.97 +1.21 73 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.98 +1.32 70 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.99 +1.22 68 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.02 +1.20 65 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.60 +1.11 60 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.64 +0.39 45 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.66 +0.95 48 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 15.03 +0.97 52 0 117 0
29APR26 62.50 C 0.00 0.00 0.00 13.09 +1.23 51 0 259 0
29APR26 65.00 C 0.00 0.00 0.00 10.85 +0.42 46 0 860 0
29APR26 67.50 C 8.75 9.13 8.75 9.11 +0.16 45 87 1,305 +87
29APR26 70.00 C 7.39 8.02 7.39 7.93 +0.35 47 174 401 -20
29APR26 72.50 C 6.16 6.93 6.16 6.71 +0.30 47 72 581 +48
29APR26 75.00 C 0.00 0.00 0.00 5.66 +0.26 47 0 289 0
29APR26 77.50 C 4.85 4.85 4.85 4.76 +0.22 48 12 372 +12
29APR26 80.00 C 3.44 4.19 3.44 3.95 +0.21 48 52 282 -5
29APR26 82.50 C 0.00 0.00 0.00 3.23 +0.17 48 0 255 0
29APR26 85.00 C 2.77 2.77 2.77 2.63 +0.14 48 1 270 0
29APR26 87.50 C 0.00 0.00 0.00 2.12 +0.11 48 0 36 0
29APR26 90.00 C 1.98 1.98 1.98 1.71 +0.09 48 100 376 +100
29APR26 92.50 C 0.00 0.00 0.00 1.36 +0.06 47 0 1 0
29APR26 95.00 C 1.45 1.45 1.45 1.08 +0.05 47 1 60 0
28MAY26 47.00 C 0.00 0.00 0.00 27.08 +1.21 63 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 26.33 +1.67 64 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 25.39 +0.80 63 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.46 +0.79 61 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.07 +1.01 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.03 +1.74 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.97 +0.68 54 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.03 +0.79 53 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.23 +1.35 52 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 12.12 +0.80 48 0 280 0
28MAY26 67.50 C 0.00 0.00 0.00 10.45 +0.18 47 0 68 0
28MAY26 70.00 C 9.36 9.36 9.36 9.33 +0.37 49 30 153 0
28MAY26 72.50 C 0.00 0.00 0.00 8.15 +0.33 49 0 63 0
28MAY26 75.00 C 0.00 0.00 0.00 7.11 +0.30 49 0 501 0
28MAY26 77.50 C 0.00 0.00 0.00 6.19 +0.26 50 0 150 0
28MAY26 80.00 C 0.00 0.00 0.00 5.38 +0.27 50 0 165 0
28MAY26 82.50 C 0.00 0.00 0.00 4.60 +0.23 50 0 68 0
28MAY26 85.00 C 4.23 4.23 4.23 3.92 +0.20 50 3 129 +3
28MAY26 87.50 C 0.00 0.00 0.00 3.33 +0.17 49 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 2.83 +0.15 49 0 91 0
28MAY26 92.50 C 0.00 0.00 0.00 2.39 +0.13 49 0 82 0
28MAY26 95.00 C 0.00 0.00 0.00 2.01 +0.10 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 33.36 +0.37 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.40 +0.36 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.45 +0.19 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.51 +0.19 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.58 +0.63 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.65 +0.62 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 28.14 +0.38 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.22 +0.60 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.40 +0.90 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.49 +0.82 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.91 +1.10 58 0 312 0
29JUN26 52.50 C 0.00 0.00 0.00 22.48 +0.48 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.67 +1.12 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.36 +0.66 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.74 +0.63 51 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 15.14 +0.59 51 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 13.03 +0.79 48 0 11,292 0
29JUN26 67.50 C 0.00 0.00 0.00 12.07 +0.80 51 0 843 0
29JUN26 70.00 C 10.42 10.42 10.42 10.41 +0.39 48 30 962 +26
29JUN26 72.50 C 9.25 9.25 9.25 9.24 +0.36 49 30 2,879 +10
29JUN26 75.00 C 0.00 0.00 0.00 8.19 +0.33 49 0 136 0
29JUN26 77.50 C 7.06 7.06 7.06 7.26 +0.30 49 8 423 0
29JUN26 80.00 C 0.00 0.00 0.00 6.44 +0.27 49 0 5,642 0
29JUN26 82.50 C 0.00 0.00 0.00 5.66 +0.27 49 0 375 0
29JUN26 85.00 C 0.00 0.00 0.00 4.95 +0.24 49 0 189 0
29JUN26 87.50 C 4.72 4.72 4.72 4.31 +0.21 49 1 370 0
29JUN26 90.00 C 0.00 0.00 0.00 3.75 +0.18 49 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 3.26 +0.17 49 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 2.82 +0.14 49 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 2.44 +0.12 49 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 2.11 +0.11 49 0 591 0
29JUN26 102.50 C 0.00 0.00 0.00 1.82 +0.09 49 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 1.57 +0.08 49 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 1.35 +0.07 49 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.16 +0.06 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 1.00 +0.05 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.86 +0.04 49 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.74 +0.04 49 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.63 +0.05 49 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.53 +0.03 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.45 +0.01 48 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.39 +0.01 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.33 +0.01 48 0 322 0
29JUN26 132.50 C 0.81 0.81 0.81 0.28 0.00 48 30 173 -30
29JUN26 135.00 C 0.00 0.00 0.00 0.24 0.00 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.21 +0.01 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.18 +0.01 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.15 0.00 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.10 0.00 49 0 220 0
29JUN26 152.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.07 0.00 48 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 0.00 48 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 0.00 48 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 0.00 48 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 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 45 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 34.01 +0.16 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.12 +0.17 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.23 +0.17 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.36 +0.19 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.49 +0.19 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.64 +0.20 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.80 +0.22 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.98 +0.24 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.17 +0.25 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.37 +0.27 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.35 +0.75 55 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 24.39 +1.39 54 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 22.54 +0.84 53 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 20.26 +0.15 49 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 18.97 +0.85 51 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 17.57 +1.18 51 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 16.11 +1.38 51 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 14.05 +0.11 47 0 402 0
29SEP26 70.00 C 13.16 13.16 13.16 13.13 +0.43 49 200 422 -7
29SEP26 72.50 C 0.00 0.00 0.00 12.02 +0.41 49 0 1,305 0
29SEP26 75.00 C 0.00 0.00 0.00 11.00 +0.39 49 0 1,004 0
29SEP26 77.50 C 0.00 0.00 0.00 10.07 +0.37 49 0 590 0
29SEP26 80.00 C 0.00 0.00 0.00 9.22 +0.35 49 0 683 0
29SEP26 82.50 C 0.00 0.00 0.00 8.45 +0.34 50 0 415 0
29SEP26 85.00 C 0.00 0.00 0.00 7.71 +0.35 50 0 48 0
29SEP26 87.50 C 0.00 0.00 0.00 7.00 +0.32 50 0 140 0
29SEP26 90.00 C 0.00 0.00 0.00 6.35 +0.30 49 0 140 0
29SEP26 92.50 C 0.00 0.00 0.00 5.76 +0.28 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 5.22 +0.25 49 0 47 0
29SEP26 97.50 C 5.06 5.06 5.06 4.73 +0.23 49 30 153 +10
29SEP26 100.00 C 0.00 0.00 0.00 4.29 +0.22 49 0 801 0
29SEP26 102.50 C 0.00 0.00 0.00 3.88 +0.20 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 3.51 +0.18 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 3.18 +0.17 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.88 +0.16 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.60 +0.14 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.35 +0.13 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 2.13 +0.12 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.87 +0.11 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.69 +0.10 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.53 +0.09 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.38 +0.08 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 29.90 +0.74 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.13 +0.73 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.38 +0.72 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.64 +0.71 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.91 +0.70 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.15 +0.22 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.48 +0.26 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.90 +0.30 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.01 +1.07 51 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 19.56 +1.05 51 0 130 0
30DEC26 65.00 C 0.00 0.00 0.00 18.19 +0.72 51 0 55 0
30DEC26 67.50 C 0.00 0.00 0.00 16.91 +0.82 51 0 599 0
30DEC26 70.00 C 0.00 0.00 0.00 15.36 +0.44 49 0 621 0
30DEC26 72.50 C 0.00 0.00 0.00 14.27 +0.42 49 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 13.27 +0.40 49 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 12.34 +0.38 49 0 90 0
30DEC26 80.00 C 0.00 0.00 0.00 11.50 +0.38 49 0 83 0
30DEC26 82.50 C 0.00 0.00 0.00 10.72 +0.38 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 9.98 +0.36 50 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 9.25 +0.34 50 0 30 0
30DEC26 90.00 C 8.70 8.70 8.70 8.56 +0.32 49 1 72 +1
30DEC26 92.50 C 0.00 0.00 0.00 7.93 +0.30 49 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 7.34 +0.28 49 0 43 0
TOTAL CALL 3,717 99,051 +739
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 334 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 639 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,280 0
26FEB26 57.50 P 0.08 0.08 0.08 0.01 -0.01 44 5 661 0
26FEB26 60.00 P 0.00 0.00 0.00 0.03 -0.04 42 0 1,252 0
26FEB26 62.50 P 0.20 0.20 0.20 0.10 -0.10 42 13 2,283 0
26FEB26 65.00 P 0.39 0.39 0.38 0.27 -0.21 41 60 1,655 +60
26FEB26 67.50 P 1.00 1.00 0.66 0.66 -0.33 42 157 1,750 +26
26FEB26 70.00 P 2.08 2.08 1.30 1.32 -0.45 41 149 3,876 +9
26FEB26 72.50 P 3.36 3.36 2.41 2.37 -0.62 42 345 1,128 +207
26FEB26 75.00 P 4.48 4.48 3.75 3.86 -0.74 43 62 1,308 +21
26FEB26 77.50 P 0.00 0.00 0.00 5.64 -0.85 43 0 408 0
26FEB26 80.00 P 0.00 0.00 0.00 7.61 -1.12 41 0 956 0
26FEB26 82.50 P 10.32 10.85 10.32 9.87 -0.87 41 5 636 0
26FEB26 85.00 P 0.00 0.00 0.00 12.25 -1.26 41 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 14.71 -0.95 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.20 -0.88 0 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 19.70 -0.85 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.20 -0.93 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.70 -0.93 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 27.39 -0.66 87 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 29.70 -0.85 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 122 0
30MAR26 50.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 530 0
30MAR26 52.50 P 0.34 0.34 0.33 0.14 -0.04 49 290 531 +260
30MAR26 55.00 P 0.00 0.00 0.00 0.27 -0.08 49 0 451 0
30MAR26 57.50 P 0.72 0.72 0.61 0.50 -0.10 49 61 1,512 +29
30MAR26 60.00 P 0.96 0.96 0.88 0.83 -0.15 49 91 2,392 +91
30MAR26 62.50 P 1.46 1.46 1.33 1.30 -0.20 49 36 3,878 -1
30MAR26 65.00 P 1.88 1.95 1.88 1.88 -0.26 49 26 6,355 -20
30MAR26 67.50 P 3.21 3.21 2.64 2.65 -0.35 48 207 2,003 +87
30MAR26 70.00 P 3.79 3.81 3.57 3.66 -0.41 48 1,358 2,379 +1,132
30MAR26 72.50 P 5.11 5.11 4.77 4.88 -0.50 49 129 5,682 +57
30MAR26 75.00 P 7.38 7.38 6.21 6.33 -0.56 49 169 4,092 +78
30MAR26 77.50 P 7.84 7.84 7.84 7.97 -0.75 50 30 561 -30
30MAR26 80.00 P 0.00 0.00 0.00 9.79 -0.63 51 0 1,078 0
30MAR26 82.50 P 11.90 11.90 11.90 11.84 -0.13 53 1 1,926 -1
30MAR26 85.00 P 13.50 13.50 13.50 13.91 -0.56 54 3 3,464 -3
30MAR26 87.50 P 0.00 0.00 0.00 15.65 -0.97 49 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 18.36 -0.69 57 0 4,703 0
30MAR26 92.50 P 0.00 0.00 0.00 20.12 -0.44 49 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 23.14 -0.42 63 0 1,381 0
30MAR26 97.50 P 0.00 0.00 0.00 25.18 -0.50 58 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 27.47 -0.83 56 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 29.95 -0.62 59 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 32.21 -0.84 50 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 34.70 -1.60 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 37.20 -0.85 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 39.86 -0.78 68 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.20 -1.45 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 44.70 -0.85 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.20 -0.88 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 49.70 -0.85 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 52.57 -1.14 89 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 54.70 -0.85 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 57.20 -0.89 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 59.70 -0.85 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 62.20 -0.85 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 64.70 -0.85 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 67.20 -0.85 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 69.70 -0.85 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 72.20 -0.85 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 74.70 -0.85 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 77.20 -0.85 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 79.70 -0.93 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 82.20 -1.04 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 84.70 -0.85 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 87.20 -1.46 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 89.70 -0.85 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 92.20 -0.85 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 94.70 -0.85 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 97.20 -0.85 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 99.70 -0.85 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 102.20 -0.85 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 104.70 -0.85 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 107.20 -0.85 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 109.70 -0.85 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 112.20 -0.85 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 114.70 -0.85 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 117.20 -0.85 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 119.70 -0.85 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 122.20 -0.85 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 124.70 -0.85 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 127.20 -0.85 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.11 -0.03 48 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.17 -0.06 47 0 60 0
29APR26 50.00 P 0.46 0.46 0.46 0.23 -0.05 47 50 184 0
29APR26 52.50 P 0.00 0.00 0.00 0.40 -0.07 47 0 142 0
29APR26 55.00 P 0.00 0.00 0.00 0.65 -0.11 47 0 274 0
29APR26 57.50 P 1.09 1.11 1.09 1.00 -0.16 47 60 152 -30
29APR26 60.00 P 1.75 1.75 1.47 1.48 -0.20 48 70 3,963 0
29APR26 62.50 P 0.00 0.00 0.00 2.02 -0.26 47 0 470 0
29APR26 65.00 P 0.00 0.00 0.00 2.74 -0.32 46 0 1,498 0
29APR26 67.50 P 4.26 4.26 3.68 3.62 -0.39 46 58 990 -19
29APR26 70.00 P 4.90 4.90 4.71 4.71 -0.44 47 18 576 0
29APR26 72.50 P 6.14 6.14 5.94 5.99 -0.48 47 42 421 +42
29APR26 75.00 P 7.67 7.67 7.59 7.43 -0.52 47 48 247 0
29APR26 77.50 P 9.29 9.29 9.13 9.03 -0.59 48 48 222 0
29APR26 80.00 P 0.00 0.00 0.00 10.93 -0.68 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 12.78 -0.21 50 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 14.78 -0.63 51 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 16.32 -1.30 47 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.36 -0.80 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.55 -0.59 46 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.14 -0.55 51 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.31 -0.05 49 0 4 0
28MAY26 48.00 P 0.00 0.00 0.00 0.38 -0.07 49 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.46 -0.07 49 0 300 0
28MAY26 50.00 P 0.00 0.00 0.00 0.55 -0.09 49 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.84 -0.12 49 0 180 0
28MAY26 55.00 P 1.37 1.37 1.37 1.23 -0.14 49 30 185 +30
28MAY26 57.50 P 0.00 0.00 0.00 1.74 -0.18 49 0 175 0
28MAY26 60.00 P 0.00 0.00 0.00 2.29 -0.23 49 0 195 0
28MAY26 62.50 P 3.18 3.18 3.18 2.98 -0.27 49 30 315 +30
28MAY26 65.00 P 3.88 3.92 3.88 3.80 -0.33 48 132 172 +102
28MAY26 67.50 P 0.00 0.00 0.00 4.79 -0.38 48 0 201 0
28MAY26 70.00 P 0.00 0.00 0.00 5.95 -0.41 48 0 52 0
28MAY26 72.50 P 7.38 7.38 7.38 7.25 -0.44 49 12 102 +12
28MAY26 75.00 P 0.00 0.00 0.00 8.69 -0.49 49 0 30 0
28MAY26 77.50 P 10.42 10.42 10.40 10.27 -0.56 49 51 30 +30
28MAY26 80.00 P 0.00 0.00 0.00 12.07 -0.72 50 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 14.01 +0.21 52 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 15.71 -0.68 51 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.89 +0.08 53 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.98 -1.68 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.07 -0.94 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.30 -0.75 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.13 -0.03 49 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.21 -0.03 49 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.26 -0.04 49 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.31 -0.04 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.37 -0.06 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.46 -0.06 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.54 -0.07 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.64 -0.09 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.76 -0.09 49 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.88 -0.09 49 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.26 -0.13 49 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 1.74 -0.17 49 0 1,101 0
29JUN26 57.50 P 0.00 0.00 0.00 2.32 -0.20 49 0 1,060 0
29JUN26 60.00 P 0.00 0.00 0.00 2.96 -0.23 48 0 1,833 0
29JUN26 62.50 P 0.00 0.00 0.00 3.72 -0.28 48 0 1,503 0
29JUN26 65.00 P 0.00 0.00 0.00 4.62 -0.32 48 0 12,072 0
29JUN26 67.50 P 0.00 0.00 0.00 5.65 -0.36 48 0 673 0
29JUN26 70.00 P 6.98 7.01 6.97 6.84 -0.39 48 167 880 +167
29JUN26 72.50 P 8.31 8.36 8.29 8.14 -0.43 48 179 4,049 +179
29JUN26 75.00 P 9.79 9.81 9.62 9.59 -0.45 48 51 3,603 +9
29JUN26 77.50 P 0.00 0.00 0.00 11.14 -0.50 49 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 12.83 -0.51 49 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 14.87 -0.33 51 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 16.65 -0.73 51 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 18.38 -0.96 50 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 20.70 -0.50 52 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 22.76 -0.72 53 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 24.93 -0.44 54 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 26.72 -0.95 51 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 29.29 -0.66 55 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 30.49 -1.48 46 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 33.03 -1.23 48 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 35.11 -1.19 45 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 37.77 -0.71 50 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 40.19 -1.59 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.28 -1.37 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.48 -0.36 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.60 -1.29 55 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 49.81 -0.91 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.57 -1.14 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.76 -1.08 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.20 -0.89 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.28 -0.96 66 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 62.20 -0.85 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 64.70 -0.85 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 67.20 -0.85 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 69.70 -0.88 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 72.20 -0.85 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 74.70 -0.88 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 77.20 -0.88 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 79.70 -0.93 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 82.20 -1.04 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 84.70 -0.85 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 87.20 -1.46 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 89.70 -0.85 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 92.20 -0.85 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 94.70 -0.85 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 97.20 -0.85 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 99.70 -0.85 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 102.20 -0.85 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 104.70 -0.85 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 107.20 -0.85 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 109.70 -0.85 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 112.20 -0.85 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 114.70 -0.85 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 117.20 -0.85 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 119.70 -0.85 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 122.20 -0.85 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 124.70 -0.85 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 127.20 -0.85 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.52 -0.05 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.61 -0.04 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.70 -0.06 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.83 -0.06 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.95 -0.07 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.08 -0.07 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.23 -0.09 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.40 -0.09 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.58 -0.09 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 1.75 -0.11 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.97 -0.13 49 0 257 0
29SEP26 52.50 P 0.00 0.00 0.00 2.55 -0.12 49 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 3.20 -0.15 49 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 3.87 -0.20 49 0 148 0
29SEP26 60.00 P 4.83 4.83 4.80 4.68 -0.22 48 9 330 0
29SEP26 62.50 P 0.00 0.00 0.00 5.59 -0.26 48 0 326 0
29SEP26 65.00 P 0.00 0.00 0.00 6.62 -0.29 48 0 442 0
29SEP26 67.50 P 0.00 0.00 0.00 7.76 -0.32 48 0 666 0
29SEP26 70.00 P 0.00 0.00 0.00 9.03 -0.33 48 0 1,345 0
29SEP26 72.50 P 0.00 0.00 0.00 10.38 -0.36 48 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 11.84 -0.38 48 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 13.40 -0.43 48 0 491 0
29SEP26 80.00 P 15.12 15.12 14.98 15.05 -0.46 49 7 3,029 +3
29SEP26 82.50 P 0.00 0.00 0.00 16.79 -0.64 49 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 18.05 -1.03 47 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 19.87 -1.44 47 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 22.05 -1.16 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 23.65 -0.93 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 25.71 -0.74 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 28.56 -0.68 51 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 29.79 -0.98 47 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 32.52 -1.19 50 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 34.74 -1.09 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 36.50 -0.94 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.87 -1.09 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 41.36 -0.72 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.27 -1.08 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.58 -1.07 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.03 -1.17 50 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 50.27 -1.02 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.57 -1.50 48 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 55.48 -0.94 53 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.02 -0.13 49 0 41 0
30DEC26 47.00 P 0.00 0.00 0.00 2.26 -0.13 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.50 -0.13 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.74 -0.13 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.98 -0.15 49 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 3.69 -0.15 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 4.40 -0.18 49 0 1,051 0
30DEC26 57.50 P 0.00 0.00 0.00 5.21 -0.20 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 6.11 -0.24 48 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.12 -0.26 48 0 188 0
30DEC26 65.00 P 0.00 0.00 0.00 8.22 -0.29 48 0 297 0
30DEC26 67.50 P 0.00 0.00 0.00 9.41 -0.33 48 0 599 0
30DEC26 70.00 P 0.00 0.00 0.00 10.71 -0.34 48 0 600 0
30DEC26 72.50 P 11.99 11.99 11.99 12.08 -0.36 48 1 611 +1
30DEC26 75.00 P 0.00 0.00 0.00 13.55 -0.39 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 15.20 -0.39 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 16.86 -0.39 49 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 18.52 -0.21 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.31 -0.03 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 21.60 -0.88 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 23.98 -0.52 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.60 -0.83 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.48 -0.92 48 0 0 0
TOTAL PUT 4,260 138,018 +2,558
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$ 9.35
26FEB26 6.50 C 0.00 0.00 0.00 2.86 +0.14 68 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.61 +0.14 60 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.36 +0.12 53 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.11 +0.12 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.86 +0.13 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.60 +0.10 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.36 +0.12 23 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 1.12 +0.14 34 0 3 0
26FEB26 8.50 C 0.00 0.00 0.00 0.91 +0.15 40 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.73 +0.17 45 0 260 0
26FEB26 9.00 C 0.45 0.56 0.45 0.51 +0.11 38 11 625 0
26FEB26 9.25 C 0.40 0.40 0.35 0.37 +0.10 40 466 2,450 +375
26FEB26 9.50 C 0.23 0.27 0.23 0.25 +0.07 39 514 1,928 +275
26FEB26 9.75 C 0.15 0.18 0.15 0.16 +0.05 39 222 2,162 +114
26FEB26 10.00 C 0.08 0.11 0.08 0.10 +0.04 40 106 1,461 -96
26FEB26 10.50 C 0.04 0.04 0.04 0.04 +0.02 42 5 821 +5
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 817 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 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 4.37 +0.13 63 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.12 +0.16 53 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.87 +0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.62 +0.15 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.35 +0.13 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.14 +0.17 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.86 +0.14 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.67 +0.19 58 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.36 +0.12 0 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.12 +0.13 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.90 +0.14 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.72 +0.20 46 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.49 +0.19 43 0 140 0
30MAR26 8.25 C 1.33 1.33 1.33 1.23 +0.12 36 2 5 +2
30MAR26 8.50 C 0.00 0.00 0.00 1.02 +0.12 34 0 5,070 0
30MAR26 8.75 C 0.00 0.00 0.00 0.85 +0.12 35 0 102 0
30MAR26 9.00 C 0.72 0.72 0.71 0.68 +0.11 34 32 3,401 +30
30MAR26 9.25 C 0.56 0.56 0.56 0.54 +0.09 35 56 638 +30
30MAR26 9.50 C 0.38 0.38 0.38 0.43 +0.08 35 50 1,730 +50
30MAR26 9.75 C 0.33 0.34 0.33 0.33 +0.06 35 34 3,503 +19
30MAR26 10.00 C 0.21 0.26 0.21 0.26 +0.06 36 17 2,937 -2
30MAR26 10.50 C 0.15 0.17 0.15 0.15 +0.04 37 100 1,603 +1
30MAR26 11.00 C 0.10 0.10 0.10 0.08 +0.03 37 2 1,140 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,727 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.89 +0.14 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.67 +0.17 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.41 +0.12 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.23 +0.20 45 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.00 +0.22 42 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.76 +0.17 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.52 +0.14 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.28 +0.08 31 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.13 +0.15 34 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.97 +0.12 35 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.79 +0.09 33 0 948 0
29APR26 9.25 C 0.00 0.00 0.00 0.67 +0.09 34 0 742 0
29APR26 9.50 C 0.59 0.59 0.59 0.56 +0.08 34 1 637 +1
29APR26 9.75 C 0.00 0.00 0.00 0.46 +0.07 35 0 176 0
29APR26 10.00 C 0.35 0.35 0.35 0.38 +0.06 35 3 92 0
29APR26 10.50 C 0.25 0.25 0.25 0.25 +0.05 35 6 313 +6
29APR26 11.00 C 0.00 0.00 0.00 0.15 +0.03 35 0 503 0
29APR26 11.50 C 0.12 0.12 0.12 0.09 +0.02 35 30 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.68 +0.12 35 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.46 +0.17 37 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.24 +0.17 37 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.00 +0.09 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.76 +0.12 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.65 +0.14 39 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.44 +0.12 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.20 +0.09 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.07 +0.10 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.92 +0.09 34 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.79 +0.08 34 0 182 0
28MAY26 9.50 C 0.00 0.00 0.00 0.68 +0.08 35 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 0.58 +0.07 35 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.50 +0.07 36 0 60 0
28MAY26 10.50 C 0.00 0.00 0.00 0.35 +0.06 36 0 60 0
28MAY26 11.00 C 0.27 0.27 0.27 0.24 +0.04 36 30 150 +30
28MAY26 11.50 C 0.00 0.00 0.00 0.16 +0.03 35 0 150 0
28MAY26 12.00 C 0.15 0.15 0.15 0.11 +0.02 36 30 60 +30
28MAY26 12.50 C 0.12 0.12 0.12 0.07 +0.01 36 60 60 +60
28MAY26 13.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
29JUN26 6.50 C 0.00 0.00 0.00 2.95 +0.14 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.71 +0.13 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.50 +0.15 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.27 +0.12 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 +0.16 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.86 +0.11 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.67 +0.07 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 +0.12 33 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.31 +0.12 34 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.17 +0.12 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.05 +0.13 36 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.90 +0.07 35 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.78 +0.06 34 0 2,039 0
29JUN26 9.75 C 0.00 0.00 0.00 0.68 +0.05 35 0 165 0
29JUN26 10.00 C 0.00 0.00 0.00 0.60 +0.05 35 0 1,399 0
29JUN26 10.50 C 0.00 0.00 0.00 0.45 +0.05 36 0 2,377 0
29JUN26 11.00 C 0.35 0.35 0.35 0.33 +0.04 36 2 3,443 0
29JUN26 11.50 C 0.00 0.00 0.00 0.24 +0.03 36 0 2,222 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 263 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 36 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.99 +0.07 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.77 +0.10 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.56 +0.11 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.38 +0.12 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.19 +0.16 38 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.99 +0.15 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.85 +0.18 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.67 +0.14 38 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.49 +0.07 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.38 +0.16 38 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.23 +0.12 37 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 1.10 +0.06 37 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 0.99 +0.06 37 0 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.90 +0.05 37 0 2,846 0
29SEP26 10.00 C 0.81 0.81 0.81 0.81 +0.06 37 90 164 +23
29SEP26 10.50 C 0.00 0.00 0.00 0.66 +0.06 38 0 143 0
29SEP26 11.00 C 0.56 0.56 0.56 0.52 +0.04 37 50 157 +50
29SEP26 11.50 C 0.45 0.45 0.45 0.41 +0.03 37 100 5,759 +29
29SEP26 12.00 C 0.00 0.00 0.00 0.32 +0.03 37 0 11,747 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 +0.03 37 0 330 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 7,794 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 +0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 0.00 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.05 +0.11 38 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.82 +0.09 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.62 +0.16 36 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.42 +0.09 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.24 +0.06 36 0 9 0
30DEC26 7.75 C 0.00 0.00 0.00 2.08 +0.10 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.92 +0.12 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.77 +0.10 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.63 +0.09 36 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 1.50 +0.10 36 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.38 +0.06 36 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.27 +0.06 36 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 1.17 +0.05 37 0 275 0
30DEC26 9.75 C 0.00 0.00 0.00 1.08 +0.06 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 1.00 +0.07 37 0 26 0
30DEC26 10.50 C 0.00 0.00 0.00 0.85 +0.05 38 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 +0.06 38 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 +0.04 38 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 +0.03 38 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 +0.03 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 +0.02 38 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 +0.02 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 +0.02 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 +0.02 37 0 3 0
TOTAL CALL 2,019 101,725 +1,032
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 103 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 492 0
26FEB26 8.00 P 0.02 0.02 0.02 0.01 -0.01 41 15 579 -15
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 43 0 795 0
26FEB26 8.50 P 0.05 0.06 0.04 0.05 -0.01 40 108 687 +4
26FEB26 8.75 P 0.08 0.10 0.08 0.10 -0.02 41 376 1,751 +54
26FEB26 9.00 P 0.13 0.17 0.13 0.17 -0.03 41 554 1,922 +476
26FEB26 9.25 P 0.24 0.26 0.24 0.27 -0.05 41 621 1,216 +226
26FEB26 9.50 P 0.39 0.39 0.39 0.40 -0.08 41 95 2,003 +35
26FEB26 9.75 P 0.00 0.00 0.00 0.57 -0.09 42 0 2,036 0
26FEB26 10.00 P 0.70 0.75 0.70 0.77 -0.11 44 95 838 -20
26FEB26 10.50 P 0.00 0.00 0.00 1.21 -0.11 49 0 689 0
26FEB26 11.00 P 0.00 0.00 0.00 1.69 -0.17 57 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.18 -0.14 64 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.69 -0.12 78 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.19 -0.12 88 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.69 -0.12 97 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.19 -0.12 105 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.69 -0.12 113 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.19 -0.12 121 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.69 -0.12 128 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.19 -0.12 135 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.69 -0.12 142 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 281 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 40 0 33 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 39 0 248 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 300 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 2,328 0
30MAR26 8.25 P 0.09 0.12 0.09 0.11 -0.01 37 10 1,533 +5
30MAR26 8.50 P 0.17 0.17 0.17 0.16 -0.02 36 400 7,759 -200
30MAR26 8.75 P 0.22 0.23 0.22 0.23 -0.03 36 35 1,250 +35
30MAR26 9.00 P 0.29 0.33 0.29 0.33 -0.04 37 47 8,879 +7
30MAR26 9.25 P 0.39 0.41 0.39 0.44 -0.05 37 22 430 -3
30MAR26 9.50 P 0.55 0.55 0.55 0.57 -0.06 37 30 1,291 0
30MAR26 9.75 P 0.73 0.73 0.73 0.73 -0.08 37 200 3,459 -138
30MAR26 10.00 P 0.87 0.90 0.87 0.90 -0.10 38 100 1,807 +100
30MAR26 10.50 P 0.00 0.00 0.00 1.30 -0.12 40 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.74 -0.12 42 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.21 -0.17 45 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.69 -0.15 48 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.19 -0.12 54 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.69 -0.12 59 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.19 -0.13 64 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.73 -0.08 77 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.19 -0.16 74 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.72 -0.10 85 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.19 -0.14 82 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.69 -0.14 86 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.18 -0.13 88 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.72 -0.09 102 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 229 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 0.00 37 0 35 0
29APR26 7.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 151 0
29APR26 7.75 P 0.00 0.00 0.00 0.08 -0.02 35 0 364 0
29APR26 8.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 400 0
29APR26 8.25 P 0.00 0.00 0.00 0.18 -0.02 36 1 432 -1
29APR26 8.50 P 0.00 0.00 0.00 0.24 -0.03 35 0 1,176 0
29APR26 8.75 P 0.00 0.00 0.00 0.33 -0.03 36 0 617 0
29APR26 9.00 P 0.00 0.00 0.00 0.42 -0.05 35 0 493 0
29APR26 9.25 P 0.53 0.53 0.53 0.54 -0.06 35 2 652 +2
29APR26 9.50 P 0.62 0.62 0.62 0.67 -0.07 35 2 572 +2
29APR26 9.75 P 0.81 0.81 0.81 0.82 -0.06 35 35 89 +35
29APR26 10.00 P 0.95 0.95 0.95 1.00 -0.10 36 3 20 -3
29APR26 10.50 P 0.00 0.00 0.00 1.38 -0.12 38 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 1.80 -0.12 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.25 -0.15 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.69 -0.21 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.19 -0.14 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.73 -0.09 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.19 -0.13 52 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 0.00 36 0 60 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 0.00 37 0 31 0
28MAY26 7.25 P 0.00 0.00 0.00 0.07 -0.01 36 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 21 0
28MAY26 7.75 P 0.00 0.00 0.00 0.14 -0.02 36 0 53 0
28MAY26 8.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 100 0
28MAY26 8.25 P 0.00 0.00 0.00 0.25 -0.03 35 1 104 +1
28MAY26 8.50 P 0.32 0.32 0.32 0.33 -0.03 36 2 232 +2
28MAY26 8.75 P 0.00 0.00 0.00 0.41 -0.05 35 0 260 0
28MAY26 9.00 P 0.00 0.00 0.00 0.52 -0.05 35 0 15 0
28MAY26 9.25 P 0.00 0.00 0.00 0.64 -0.05 35 0 30 0
28MAY26 9.50 P 0.00 0.00 0.00 0.77 -0.07 35 0 60 0
28MAY26 9.75 P 0.00 0.00 0.00 0.93 -0.07 36 0 150 0
28MAY26 10.00 P 0.00 0.00 0.00 1.09 -0.08 36 0 1 0
28MAY26 10.50 P 0.00 0.00 0.00 1.46 -0.10 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.83 -0.16 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.27 -0.18 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.73 -0.17 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.21 -0.12 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.73 -0.16 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 643 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 -0.01 35 0 319 0
29JUN26 7.50 P 0.00 0.00 0.00 0.14 -0.03 35 0 314 0
29JUN26 7.75 P 0.00 0.00 0.00 0.19 -0.03 35 0 2,804 0
29JUN26 8.00 P 0.00 0.00 0.00 0.25 -0.02 35 0 354 0
29JUN26 8.25 P 0.34 0.34 0.34 0.32 -0.04 35 3 576 -3
29JUN26 8.50 P 0.40 0.40 0.40 0.41 -0.03 36 2 1,161 +2
29JUN26 8.75 P 0.50 0.50 0.50 0.50 -0.05 35 6 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.61 -0.05 36 0 5,270 0
29JUN26 9.25 P 0.00 0.00 0.00 0.73 -0.06 35 0 454 0
29JUN26 9.50 P 0.00 0.00 0.00 0.87 -0.07 36 0 453 0
29JUN26 9.75 P 0.00 0.00 0.00 1.02 -0.07 36 0 224 0
29JUN26 10.00 P 0.00 0.00 0.00 1.18 -0.07 36 0 127 0
29JUN26 10.50 P 1.50 1.50 1.50 1.54 -0.10 37 2 255 -2
29JUN26 11.00 P 0.00 0.00 0.00 1.93 -0.12 38 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.35 -0.12 39 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.80 -0.11 40 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.24 -0.10 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.73 -0.16 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.21 -0.11 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.73 -0.11 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.19 -0.16 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.72 -0.10 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.19 -0.14 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.69 -0.14 56 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.19 -0.12 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.72 -0.09 65 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 27 0
29SEP26 6.75 P 0.18 0.18 0.18 0.18 -0.02 37 75 110 +75
29SEP26 7.00 P 0.00 0.00 0.00 0.23 -0.03 37 0 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 -0.02 37 0 68 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 -0.03 37 0 382 0
29SEP26 7.75 P 0.00 0.00 0.00 0.42 -0.04 36 0 1,450 0
29SEP26 8.00 P 0.00 0.00 0.00 0.53 -0.03 37 0 818 0
29SEP26 8.25 P 0.00 0.00 0.00 0.61 -0.05 36 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.71 -0.06 36 0 547 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 -0.06 36 0 591 0
29SEP26 9.00 P 0.00 0.00 0.00 0.96 -0.07 36 0 243 0
29SEP26 9.25 P 0.00 0.00 0.00 1.10 -0.07 36 0 373 0
29SEP26 9.50 P 0.00 0.00 0.00 1.25 -0.07 37 0 668 0
29SEP26 9.75 P 1.37 1.37 1.37 1.41 -0.07 37 4 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.58 -0.08 37 0 110 0
29SEP26 10.50 P 0.00 0.00 0.00 1.93 -0.10 37 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.32 -0.08 38 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.70 -0.13 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.14 -0.15 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.55 -0.15 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.03 -0.11 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.48 -0.09 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.96 -0.07 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.41 -0.12 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.88 -0.12 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.38 -0.08 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.86 -0.09 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.34 -0.08 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.82 -0.09 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 -0.01 37 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 -0.02 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.02 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 -0.03 38 0 156 0
30DEC26 7.50 P 0.47 0.47 0.47 0.50 -0.02 37 5 3,278 +5
30DEC26 7.75 P 0.00 0.00 0.00 0.59 -0.03 38 0 36 0
30DEC26 8.00 P 0.66 0.67 0.66 0.69 -0.03 38 20 173 0
30DEC26 8.25 P 0.00 0.00 0.00 0.79 -0.04 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 -0.04 38 0 70 0
30DEC26 8.75 P 0.00 0.00 0.00 1.03 -0.05 37 0 170 0
30DEC26 9.00 P 0.00 0.00 0.00 1.16 -0.06 38 0 107 0
30DEC26 9.25 P 0.00 0.00 0.00 1.30 -0.05 38 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.45 -0.06 38 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 -0.07 38 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.77 -0.08 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.12 -0.12 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.47 -0.13 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.87 -0.13 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.29 -0.12 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.71 -0.14 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.15 -0.09 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.60 -0.07 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.05 -0.08 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.50 -0.09 42 0 0 0
TOTAL PUT 2,871 105,668 +681
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$ 21.80
26FEB26 12.00 C 0.00 0.00 0.00 9.81 +0.19 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.32 +0.20 100 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.82 +0.20 92 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.32 +0.20 85 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.82 +0.20 77 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.32 +0.20 69 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.82 +0.20 62 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.32 +0.20 54 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.98 +0.26 107 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 5.48 +0.36 98 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 4.82 +0.20 0 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 4.32 +0.19 0 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 3.83 +0.20 41 0 77 0
26FEB26 18.50 C 0.00 0.00 0.00 3.33 +0.18 35 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 2.85 +0.25 37 0 246 0
26FEB26 19.50 C 2.55 2.55 2.55 2.38 +0.22 37 50 307 -19
26FEB26 20.00 C 2.01 2.01 2.01 1.92 +0.17 35 15 559 +15
26FEB26 21.00 C 1.25 1.25 1.10 1.14 +0.09 36 20 1,069 -11
26FEB26 22.00 C 0.70 0.75 0.57 0.58 +0.02 36 113 1,124 -33
26FEB26 23.00 C 0.41 0.41 0.27 0.27 +0.01 37 90 2,532 -15
26FEB26 24.00 C 0.19 0.19 0.13 0.10 -0.01 37 118 1,068 -23
26FEB26 25.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 541 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 -0.01 38 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 58 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 12.09 +0.20 80 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.84 +0.20 76 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.34 +0.10 65 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.84 +0.20 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.34 +0.20 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.84 +0.19 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.35 +0.20 57 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.85 +0.20 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.35 +0.20 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.91 +0.29 67 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 7.33 +0.21 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.82 +0.20 0 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 6.36 +0.19 35 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.98 +0.26 58 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 5.48 +0.23 53 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 4.93 +0.23 43 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 4.45 +0.30 41 0 370 0
30MAR26 18.00 C 4.11 4.11 4.11 4.02 +0.24 42 15 4,037 0
30MAR26 18.50 C 0.00 0.00 0.00 3.48 +0.07 35 0 937 0
30MAR26 19.00 C 0.00 0.00 0.00 3.08 +0.15 37 0 1,990 0
30MAR26 19.50 C 0.00 0.00 0.00 2.71 +0.14 38 0 687 0
30MAR26 20.00 C 2.45 2.45 2.45 2.40 +0.17 41 15 579 +9
30MAR26 21.00 C 0.00 0.00 0.00 1.77 +0.13 41 0 2,056 0
30MAR26 22.00 C 1.32 1.32 1.32 1.27 +0.11 42 140 4,410 +140
30MAR26 23.00 C 0.93 0.93 0.89 0.91 +0.08 43 23 558 -5
30MAR26 24.00 C 0.68 0.68 0.60 0.61 +0.05 43 535 1,030 -251
30MAR26 25.00 C 0.47 0.47 0.43 0.40 +0.04 43 66 2,011 +66
30MAR26 26.00 C 0.35 0.35 0.35 0.25 +0.02 42 45 615 +45
30MAR26 27.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 498 0
30MAR26 28.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 220 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 588 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 0.00 42 0 150 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 - 43 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 7.91 +0.22 46 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.55 +0.21 61 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.91 +0.18 38 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.58 +0.37 55 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.98 +0.26 42 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.48 +0.23 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.93 +0.19 28 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.49 +0.17 32 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.19 +0.23 40 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 3.69 +0.15 36 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.32 +0.12 37 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 2.98 +0.14 38 0 62 0
29APR26 20.00 C 0.00 0.00 0.00 2.71 +0.17 40 0 170 0
29APR26 21.00 C 2.04 2.06 2.04 2.13 +0.15 41 44 337 -14
29APR26 22.00 C 1.67 1.68 1.61 1.63 +0.11 41 37 287 +19
29APR26 23.00 C 0.00 0.00 0.00 1.25 +0.08 42 0 260 0
29APR26 24.00 C 0.98 0.98 0.94 0.93 +0.05 42 19 157 +12
29APR26 25.00 C 0.74 0.74 0.74 0.68 +0.04 42 2 40 +2
29APR26 26.00 C 0.00 0.00 0.00 0.48 +0.03 41 0 46 0
29APR26 27.00 C 0.00 0.00 0.00 0.34 +0.02 41 0 38 0
29APR26 28.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29APR26 30.00 C 0.18 0.18 0.18 0.11 +0.01 41 1 29 +1
29APR26 31.00 C 0.00 0.00 0.00 0.08 - 42 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 6.98 +0.22 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.58 +0.37 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.04 +0.26 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.62 +0.33 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.17 +0.12 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.73 +0.07 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.33 +0.23 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.89 +0.15 37 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.54 +0.15 37 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 3.24 +0.17 39 0 25 0
28MAY26 20.00 C 0.00 0.00 0.00 2.97 +0.17 40 0 47 0
28MAY26 21.00 C 0.00 0.00 0.00 2.40 +0.15 40 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 1.92 +0.13 41 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 1.52 +0.09 41 0 222 0
28MAY26 24.00 C 0.00 0.00 0.00 1.20 +0.07 41 0 21 0
28MAY26 25.00 C 0.00 0.00 0.00 0.93 +0.06 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.71 +0.05 41 0 7 0
28MAY26 27.00 C 0.00 0.00 0.00 0.53 +0.04 41 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 0.40 +0.03 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.29 +0.02 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.16 - 41 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 11.40 +0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.91 +0.20 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.41 +0.27 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.92 +0.27 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.43 +0.20 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.95 +0.12 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.40 +0.21 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.93 +0.24 0 0 160 0
29JUN26 14.50 C 7.54 7.54 7.54 7.55 +0.21 43 2 2 0
29JUN26 15.00 C 0.00 0.00 0.00 7.13 +0.32 46 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.72 +0.40 47 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 6.08 +0.22 36 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.84 +0.36 45 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.41 +0.36 44 0 2,263 0
29JUN26 17.50 C 0.00 0.00 0.00 4.79 +0.12 36 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.57 +0.23 41 0 54 0
29JUN26 18.50 C 0.00 0.00 0.00 4.02 +0.13 36 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.86 +0.30 41 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 3.55 +0.29 42 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 3.16 +0.18 40 0 1,986 0
29JUN26 21.00 C 0.00 0.00 0.00 2.53 +0.09 38 0 1,049 0
29JUN26 22.00 C 2.20 2.20 2.20 2.10 +0.11 39 4 758 +4
29JUN26 23.00 C 0.00 0.00 0.00 1.72 +0.09 40 0 382 0
29JUN26 24.00 C 0.00 0.00 0.00 1.41 +0.05 41 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 1.11 +0.04 40 0 405 0
29JUN26 26.00 C 0.00 0.00 0.00 0.88 +0.03 40 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.69 +0.03 40 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.53 +0.02 40 0 363 0
29JUN26 29.00 C 0.00 0.00 0.00 0.41 +0.02 40 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.24 - 40 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 9.92 +0.18 32 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.49 +0.22 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.02 +0.19 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.56 +0.26 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.12 +0.25 41 0 0 0
29SEP26 14.50 C 7.76 7.76 7.76 7.59 +0.17 37 1 15 +1
29SEP26 15.00 C 0.00 0.00 0.00 7.26 +0.28 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.84 +0.26 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.45 +0.36 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.95 +0.17 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.60 +0.21 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.32 +0.29 41 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 4.86 +0.15 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.61 +0.21 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.33 +0.20 40 0 57 0
29SEP26 19.50 C 3.98 3.98 3.98 4.04 +0.21 40 2 88 0
29SEP26 20.00 C 0.00 0.00 0.00 3.74 +0.18 40 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 3.21 +0.12 40 0 177 0
29SEP26 22.00 C 2.81 2.81 2.81 2.76 +0.10 40 15 17 -12
29SEP26 23.00 C 0.00 0.00 0.00 2.37 +0.10 40 0 169 0
29SEP26 24.00 C 0.00 0.00 0.00 2.04 +0.09 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.74 +0.06 40 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.53 +0.09 41 0 6,008 0
29SEP26 27.00 C 0.00 0.00 0.00 1.33 +0.06 42 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.13 +0.06 42 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.96 +0.05 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.80 +0.04 42 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 0.66 - 41 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 9.59 +0.25 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.16 +0.25 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.73 +0.33 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.32 +0.22 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.91 +0.31 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.52 +0.31 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.14 +0.29 40 0 0 0
30DEC26 16.00 C 6.62 6.62 6.62 6.58 +0.14 36 14 17 +10
30DEC26 16.50 C 0.00 0.00 0.00 6.24 +0.14 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.88 +0.13 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.74 +0.30 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.26 +0.13 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.96 +0.12 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.83 +0.26 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.42 +0.11 38 0 78 0
30DEC26 20.00 C 0.00 0.00 0.00 4.15 +0.10 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.72 +0.13 39 0 3,042 0
30DEC26 22.00 C 3.21 3.29 3.21 3.25 +0.08 39 470 504 +470
30DEC26 23.00 C 0.00 0.00 0.00 2.86 +0.08 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.52 +0.06 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.24 +0.06 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.97 +0.05 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.76 +0.01 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.58 +0.04 41 0 51 0
30DEC26 29.00 C 1.50 1.50 1.50 1.37 +0.03 41 20 20 +20
30DEC26 30.00 C 0.00 0.00 0.00 1.17 0.00 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.02 - 40 0 0 -
TOTAL CALL 1,876 56,722 +431
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 80 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 903 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,557 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 846 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 453 0
26FEB26 18.50 P 0.03 0.03 0.03 0.01 -0.02 37 3 1,388 0
26FEB26 19.00 P 0.05 0.05 0.05 0.03 -0.02 38 3 1,082 0
26FEB26 19.50 P 0.00 0.00 0.00 0.06 -0.04 38 0 822 0
26FEB26 20.00 P 0.11 0.13 0.11 0.11 -0.07 37 156 601 +112
26FEB26 21.00 P 0.30 0.37 0.30 0.33 -0.13 36 72 198 +52
26FEB26 22.00 P 0.00 0.00 0.00 0.79 -0.19 38 0 180 0
26FEB26 23.00 P 1.56 1.56 1.56 1.48 -0.21 40 15 345 +15
26FEB26 24.00 P 0.00 0.00 0.00 2.34 -0.22 43 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.31 -0.11 52 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 4.32 -0.08 63 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.20 -0.36 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.20 -0.32 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.20 -0.42 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.20 -0.37 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.20 - 0 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 1,524 0
30MAR26 17.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 1,658 0
30MAR26 17.50 P 0.00 0.00 0.00 0.10 -0.02 42 0 816 0
30MAR26 18.00 P 0.00 0.00 0.00 0.15 -0.03 42 0 9,090 0
30MAR26 18.50 P 0.22 0.22 0.22 0.23 -0.02 43 5 181 0
30MAR26 19.00 P 0.00 0.00 0.00 0.31 -0.05 42 0 432 0
30MAR26 19.50 P 0.38 0.41 0.38 0.42 -0.06 42 8 832 +3
30MAR26 20.00 P 0.00 0.00 0.00 0.56 -0.07 42 0 415 0
30MAR26 21.00 P 0.00 0.00 0.00 0.92 -0.11 42 0 156 0
30MAR26 22.00 P 1.38 1.44 1.38 1.43 -0.13 43 85 240 +85
30MAR26 23.00 P 2.08 2.08 2.08 2.05 -0.16 43 15 107 +15
30MAR26 24.00 P 0.00 0.00 0.00 2.80 -0.16 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.62 -0.17 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.46 -0.20 47 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 5.45 -0.11 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.42 -0.10 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.34 -0.28 57 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.40 -0.17 66 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.20 - 0 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.12 -0.01 42 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.16 -0.03 41 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.23 -0.03 42 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.31 -0.03 42 0 11 0
29APR26 18.50 P 0.00 0.00 0.00 0.40 -0.04 41 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.52 -0.05 41 0 155 0
29APR26 19.50 P 0.00 0.00 0.00 0.66 -0.06 41 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.81 -0.08 41 0 144 0
29APR26 21.00 P 0.00 0.00 0.00 1.22 -0.10 41 0 52 0
29APR26 22.00 P 0.00 0.00 0.00 1.72 -0.14 41 0 60 0
29APR26 23.00 P 0.00 0.00 0.00 2.34 -0.17 42 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 3.00 -0.08 41 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.75 -0.15 41 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.60 -0.26 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.58 -0.19 47 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.51 -0.20 50 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.48 -0.14 53 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.40 -0.17 53 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.30 - 51 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.20 -0.02 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.35 -0.04 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.44 -0.04 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.56 -0.04 41 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.69 -0.06 40 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 0.84 -0.07 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.02 -0.08 40 0 12 0
28MAY26 21.00 P 0.00 0.00 0.00 1.44 -0.10 40 0 9 0
28MAY26 22.00 P 0.00 0.00 0.00 1.97 -0.12 41 0 67 0
28MAY26 23.00 P 0.00 0.00 0.00 2.56 -0.16 41 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 3.31 -0.13 43 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.05 -0.15 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.86 -0.16 44 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.58 -0.31 41 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.51 -0.29 43 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.56 -0.19 49 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.45 -0.27 49 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.36 - 48 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 -0.01 40 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.18 -0.03 40 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.24 -0.03 40 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.32 -0.03 40 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.40 -0.05 40 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.50 -0.06 40 0 1,002 0
29JUN26 18.00 P 0.00 0.00 0.00 0.61 -0.07 40 0 271 0
29JUN26 18.50 P 0.00 0.00 0.00 0.74 -0.07 40 0 211 0
29JUN26 19.00 P 0.00 0.00 0.00 0.91 -0.07 40 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 1.07 -0.09 40 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 1.26 -0.09 39 0 253 0
29JUN26 21.00 P 0.00 0.00 0.00 1.72 -0.12 40 0 466 0
29JUN26 22.00 P 0.00 0.00 0.00 2.27 -0.14 40 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 2.86 -0.17 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.58 -0.17 42 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.33 -0.15 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.10 -0.19 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.96 -0.18 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.83 -0.18 45 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.68 -0.20 45 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.64 -0.21 47 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.36 - 41 0 0 -
29SEP26 12.00 P 0.00 0.00 0.00 0.08 0.00 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 -0.01 42 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 -0.01 42 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.30 -0.02 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.38 -0.02 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 -0.03 42 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.57 -0.03 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.68 -0.04 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.82 -0.04 42 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 0.96 -0.04 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.13 -0.05 42 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.31 -0.04 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.49 -0.06 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.71 -0.06 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 1.93 -0.06 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.43 -0.08 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 2.98 -0.09 43 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 3.58 -0.10 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.25 -0.11 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.95 -0.13 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.70 -0.13 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.49 -0.15 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.31 -0.15 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.17 -0.16 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.04 -0.16 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.95 - 47 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.02 41 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.31 -0.02 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 -0.04 40 0 12 0
30DEC26 14.50 P 0.50 0.50 0.50 0.47 -0.03 41 1 1 +1
30DEC26 15.00 P 0.00 0.00 0.00 0.57 -0.04 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.68 -0.04 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.80 -0.05 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.92 -0.08 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.09 -0.05 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.26 -0.06 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.44 -0.07 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.62 -0.07 41 0 0 0
30DEC26 19.00 P 1.82 1.82 1.82 1.84 -0.03 41 80 80 +80
30DEC26 19.50 P 0.00 0.00 0.00 2.06 -0.07 41 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.28 -0.07 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.80 -0.11 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.36 -0.12 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 3.96 -0.13 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.62 -0.14 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.31 -0.14 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.87 -0.34 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.81 -0.16 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.40 -0.39 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.44 -0.17 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.04 -0.44 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.95 - 41 0 0 -
TOTAL PUT 443 54,224 +363
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$ 35.52
26FEB26 25.00 C 0.00 0.00 0.00 10.55 -0.02 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.55 +0.06 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.55 +0.06 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.55 -0.04 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.56 +0.07 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.56 -0.01 30 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.56 +0.07 23 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 3.56 +0.05 16 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 2.53 +0.02 0 0 311 0
26FEB26 34.00 C 1.69 1.69 1.62 1.58 +0.01 12 45 188 +15
26FEB26 35.00 C 0.80 0.84 0.78 0.80 +0.03 15 33 524 +30
26FEB26 36.00 C 0.32 0.32 0.27 0.31 +0.02 16 487 1,047 +288
26FEB26 37.00 C 0.10 0.10 0.08 0.09 +0.01 17 31 1,053 +21
26FEB26 38.00 C 0.00 0.00 0.00 0.02 0.00 17 0 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 30 0 85 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 99 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.56 +0.02 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.56 -0.01 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.55 0.00 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.57 -0.21 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.58 -0.01 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.59 -0.01 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.60 +0.01 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.62 0.00 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.67 -0.03 16 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 2.74 +0.01 16 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 1.93 0.00 17 0 87 0
30MAR26 35.00 C 0.00 0.00 0.00 1.23 +0.01 17 0 128 0
30MAR26 36.00 C 0.80 0.80 0.74 0.74 -0.02 17 35 444 +20
30MAR26 37.00 C 0.43 0.45 0.43 0.41 -0.01 17 5 356 +2
30MAR26 38.00 C 0.23 0.24 0.22 0.21 0.00 18 142 1,065 +74
30MAR26 39.00 C 0.13 0.13 0.12 0.10 0.00 18 189 776 +186
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 18 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 10.67 +0.09 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.79 +0.21 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.68 -0.10 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.79 -0.03 32 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.60 -0.20 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.61 -0.18 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.86 +0.11 23 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.74 -0.12 13 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 2.93 -0.02 16 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.20 0.00 17 0 110 0
29APR26 35.00 C 0.00 0.00 0.00 1.55 -0.01 17 0 65 0
29APR26 36.00 C 0.00 0.00 0.00 1.05 -0.01 17 0 146 0
29APR26 37.00 C 0.00 0.00 0.00 0.69 +0.01 18 0 36 0
29APR26 38.00 C 0.43 0.44 0.43 0.43 +0.02 18 7 176 +5
29APR26 39.00 C 0.00 0.00 0.00 0.25 +0.01 18 0 106 0
29APR26 40.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 87 0
29APR26 41.00 C 0.00 0.00 0.00 0.07 0.00 18 0 51 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 0.00 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 18 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.79 -0.14 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.75 -0.16 20 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.79 -0.10 23 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.80 0.00 20 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.78 -0.12 14 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.90 -0.05 19 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.89 -0.16 15 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.10 -0.08 16 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 2.48 +0.01 18 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 1.85 -0.01 18 0 18 0
28MAY26 36.00 C 0.00 0.00 0.00 1.35 0.00 18 0 16 0
28MAY26 37.00 C 0.00 0.00 0.00 0.96 +0.01 18 0 38 0
28MAY26 38.00 C 0.00 0.00 0.00 0.66 +0.02 18 0 36 0
28MAY26 39.00 C 0.48 0.48 0.48 0.43 +0.01 18 12 55 0
28MAY26 40.00 C 0.00 0.00 0.00 0.27 0.00 18 0 31 0
28MAY26 41.00 C 0.25 0.25 0.25 0.17 +0.01 18 30 30 +30
28MAY26 42.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.04 0.00 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 10.97 +0.13 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.80 -0.13 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.80 -0.11 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.79 -0.10 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.80 -0.15 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.78 -0.18 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.99 +0.01 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.13 +0.01 19 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 3.34 +0.03 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.62 +0.01 19 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 2.04 +0.01 19 0 588 0
29JUN26 36.00 C 0.00 0.00 0.00 1.53 +0.01 19 0 491 0
29JUN26 37.00 C 0.00 0.00 0.00 1.12 +0.02 19 0 532 0
29JUN26 38.00 C 0.00 0.00 0.00 0.79 +0.01 19 0 3,020 0
29JUN26 39.00 C 0.68 0.68 0.68 0.54 0.00 19 10 545 +5
29JUN26 40.00 C 0.00 0.00 0.00 0.36 0.00 19 0 110 0
29JUN26 41.00 C 0.36 0.36 0.36 0.24 0.00 19 87 318 +87
29JUN26 42.00 C 0.00 0.00 0.00 0.15 0.00 19 0 187 0
29JUN26 43.00 C 0.00 0.00 0.00 0.10 0.00 19 0 167 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 0.00 19 0 167 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 0.00 19 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 0.06 0.06 0.06 0.01 0.00 21 20 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 10.97 +0.13 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.80 -0.13 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.80 -0.11 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.82 -0.07 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.85 -0.10 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.94 -0.02 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.99 -0.07 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.21 -0.02 18 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.44 0.00 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.80 0.00 19 0 40 0
29SEP26 35.00 C 0.00 0.00 0.00 2.25 -0.02 19 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.79 +0.01 19 0 40 0
29SEP26 37.00 C 1.43 1.43 1.43 1.41 +0.03 19 10 10 +2
29SEP26 38.00 C 0.00 0.00 0.00 1.08 +0.02 19 0 20 0
29SEP26 39.00 C 0.00 0.00 0.00 0.81 +0.01 19 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.60 0.00 19 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.45 +0.01 19 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.33 0.00 19 0 84 0
29SEP26 43.00 C 0.00 0.00 0.00 0.24 0.00 19 0 73 0
29SEP26 44.00 C 0.00 0.00 0.00 0.17 0.00 19 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 0.00 19 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 0.00 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 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.97 +0.13 32 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.86 -0.07 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.83 -0.08 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.89 0.00 21 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.05 +0.10 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.03 +0.05 19 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 5.17 +0.04 18 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.46 +0.06 19 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 3.81 +0.04 20 0 81 0
30DEC26 34.00 C 0.00 0.00 0.00 3.25 +0.04 20 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 2.75 +0.03 20 0 67 0
30DEC26 36.00 C 2.06 2.07 2.05 2.31 +0.02 20 30 398 +30
30DEC26 37.00 C 0.00 0.00 0.00 1.93 +0.02 20 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.61 +0.01 20 0 98 0
30DEC26 39.00 C 0.00 0.00 0.00 1.33 +0.01 20 0 78 0
30DEC26 40.00 C 0.00 0.00 0.00 1.09 +0.01 20 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 0.90 +0.01 20 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.73 +0.01 20 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 0.59 0.00 20 0 84 0
30DEC26 44.00 C 0.00 0.00 0.00 0.48 0.00 21 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.40 0.00 21 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 0.31 0.00 21 0 11 0
TOTAL CALL 1,173 25,870 +795
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 270 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 17 0 546 0
26FEB26 34.00 P 0.07 0.07 0.06 0.06 -0.02 16 7 1,385 -1
26FEB26 35.00 P 0.25 0.26 0.22 0.27 -0.04 17 404 3,272 +279
26FEB26 36.00 P 0.68 0.78 0.68 0.77 -0.04 17 117 774 +29
26FEB26 37.00 P 1.48 1.48 1.46 1.58 -0.04 19 3 722 -3
26FEB26 38.00 P 0.00 0.00 0.00 2.55 -0.03 25 0 175 0
26FEB26 39.00 P 0.00 0.00 0.00 3.55 -0.03 32 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 4.55 -0.03 38 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.55 -0.03 44 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.53 -0.05 48 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.55 -0.03 56 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.55 -0.03 61 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.56 -0.02 67 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.55 -0.03 71 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.55 -0.03 75 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.55 -0.03 80 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.56 -0.02 86 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.55 -0.03 89 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.04 -0.04 97 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 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 21 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 19 0 232 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 823 0
30MAR26 33.00 P 0.15 0.15 0.15 0.13 -0.03 17 21 867 -5
30MAR26 34.00 P 0.00 0.00 0.00 0.32 -0.02 18 0 424 0
30MAR26 35.00 P 0.59 0.62 0.59 0.62 -0.05 17 18 665 +18
30MAR26 36.00 P 0.00 0.00 0.00 1.15 -0.03 18 0 511 0
30MAR26 37.00 P 1.71 1.74 1.71 1.82 -0.04 18 45 292 0
30MAR26 38.00 P 0.00 0.00 0.00 2.67 -0.01 20 0 222 0
30MAR26 39.00 P 0.00 0.00 0.00 3.59 -0.01 22 0 277 0
30MAR26 40.00 P 0.00 0.00 0.00 4.57 -0.01 25 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.55 -0.05 28 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 6.58 0.00 33 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.56 -0.02 35 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.56 -0.02 39 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.56 -0.02 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.55 -0.03 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.56 -0.02 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.56 -0.02 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.56 -0.02 53 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.58 0.00 57 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.07 -0.01 63 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.55 -0.03 67 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.07 -0.01 75 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.74 +0.16 92 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 25 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 0.00 19 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 37 0
29APR26 31.00 P 0.00 0.00 0.00 0.06 0.00 18 0 171 0
29APR26 32.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 213 0
29APR26 33.00 P 0.25 0.25 0.25 0.27 -0.02 18 2 330 +2
29APR26 34.00 P 0.46 0.48 0.46 0.50 -0.02 18 44 221 +44
29APR26 35.00 P 0.86 0.86 0.86 0.84 -0.04 17 8 418 0
29APR26 36.00 P 0.00 0.00 0.00 1.37 -0.01 18 0 114 0
29APR26 37.00 P 0.00 0.00 0.00 2.00 -0.03 18 0 42 0
29APR26 38.00 P 0.00 0.00 0.00 2.81 -0.01 19 0 7 0
29APR26 39.00 P 0.00 0.00 0.00 3.67 +0.01 20 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.63 +0.03 23 0 14 0
29APR26 41.00 P 0.00 0.00 0.00 5.55 -0.05 23 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.67 +0.09 30 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.70 -0.08 34 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.66 +0.08 36 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.56 -0.02 34 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 0.00 19 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.03 0.00 19 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.06 0.00 19 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.24 -0.02 18 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.42 -0.01 18 0 46 0
28MAY26 34.00 P 0.00 0.00 0.00 0.68 -0.02 18 0 36 0
28MAY26 35.00 P 1.01 1.01 1.01 1.06 -0.03 18 3 33 +3
28MAY26 36.00 P 0.00 0.00 0.00 1.56 -0.02 18 0 36 0
28MAY26 37.00 P 2.12 2.12 2.12 2.19 -0.02 19 15 30 +15
28MAY26 38.00 P 0.00 0.00 0.00 2.95 +0.08 19 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 3.77 +0.11 20 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.63 -0.05 20 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.66 +0.06 24 0 2 0
28MAY26 42.00 P 0.00 0.00 0.00 6.67 +0.09 27 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.70 -0.08 30 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.66 +0.08 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.66 +0.08 34 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 167 0
29JUN26 30.00 P 0.00 0.00 0.00 0.20 -0.03 18 0 213 0
29JUN26 31.00 P 0.33 0.33 0.33 0.36 -0.02 19 16 446 +1
29JUN26 32.00 P 0.00 0.00 0.00 0.58 -0.04 18 0 571 0
29JUN26 33.00 P 0.00 0.00 0.00 0.89 -0.05 18 0 325 0
29JUN26 34.00 P 0.00 0.00 0.00 1.29 -0.06 18 0 390 0
29JUN26 35.00 P 0.00 0.00 0.00 1.80 -0.05 18 0 383 0
29JUN26 36.00 P 0.00 0.00 0.00 2.41 -0.03 18 0 416 0
29JUN26 37.00 P 0.00 0.00 0.00 3.13 -0.03 19 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.91 -0.02 19 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 4.85 +0.09 21 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 5.63 -0.22 20 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 6.57 -0.08 21 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 7.49 +0.20 21 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.37 -0.16 18 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.37 +0.05 21 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.31 +0.02 17 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 11.26 +0.06 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.27 +0.02 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.21 -0.05 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.22 -0.01 0 0 0 0
29JUN26 50.00 P 15.18 15.18 15.18 15.33 +0.15 31 1 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.78 +0.08 32 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.19 +0.03 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.57 +0.14 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.05 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 -0.02 18 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.41 -0.03 18 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.62 -0.03 18 0 195 0
29SEP26 32.00 P 0.00 0.00 0.00 0.89 -0.04 18 0 475 0
29SEP26 33.00 P 1.18 1.20 1.18 1.24 -0.05 18 8 121 0
29SEP26 34.00 P 0.00 0.00 0.00 1.66 -0.06 18 0 90 0
29SEP26 35.00 P 0.00 0.00 0.00 2.18 -0.04 18 0 270 0
29SEP26 36.00 P 0.00 0.00 0.00 2.78 -0.02 18 0 82 0
29SEP26 37.00 P 0.00 0.00 0.00 3.51 +0.02 19 0 69 0
29SEP26 38.00 P 0.00 0.00 0.00 4.25 -0.15 19 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.07 -0.01 20 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.87 0.00 20 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 6.61 -0.04 18 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.77 +0.12 23 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 8.67 +0.10 23 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.64 +0.14 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.56 +0.12 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.46 +0.09 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.39 +0.07 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.35 +0.04 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.36 +0.07 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.33 0.00 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.87 +0.13 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.40 -0.02 21 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.58 -0.03 21 0 67 0
30DEC26 30.00 P 0.00 0.00 0.00 0.81 -0.04 21 0 162 0
30DEC26 31.00 P 1.10 1.10 1.10 1.10 -0.04 21 5 121 +5
30DEC26 32.00 P 0.00 0.00 0.00 1.44 -0.05 21 0 85 0
30DEC26 33.00 P 0.00 0.00 0.00 1.84 -0.06 21 0 89 0
30DEC26 34.00 P 0.00 0.00 0.00 2.30 -0.07 21 0 265 0
30DEC26 35.00 P 3.06 3.06 3.06 2.84 -0.07 21 2 180 -2
30DEC26 36.00 P 0.00 0.00 0.00 3.43 -0.08 22 0 14 0
30DEC26 37.00 P 0.00 0.00 0.00 4.07 -0.08 22 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.78 -0.09 22 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 5.53 -0.09 22 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.32 -0.10 22 0 7 0
30DEC26 41.00 P 0.00 0.00 0.00 7.17 -0.09 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.03 -0.10 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.94 -0.10 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.87 -0.10 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.81 -0.10 26 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.78 -0.10 27 0 0 0
TOTAL PUT 719 21,567 +385
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 89.75
26FEB26 60.00 C 0.00 0.00 0.00 29.82 +1.59 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.33 +1.60 56 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.78 +1.54 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.33 +1.52 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.80 +1.47 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.29 +1.54 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.84 +1.59 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.35 +1.59 25 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.85 +1.57 17 0 23 0
26FEB26 82.50 C 0.00 0.00 0.00 7.39 +1.66 21 0 167 0
26FEB26 85.00 C 0.00 0.00 0.00 4.90 +1.25 15 0 185 0
26FEB26 87.50 C 0.00 0.00 0.00 2.93 +0.92 19 0 372 0
26FEB26 90.00 C 0.84 1.18 0.84 1.47 +0.54 20 116 264 -31
26FEB26 92.50 C 0.42 0.50 0.42 0.61 +0.25 20 43 532 0
26FEB26 95.00 C 0.19 0.29 0.16 0.21 +0.09 21 95 346 -30
26FEB26 97.50 C 0.08 0.14 0.08 0.06 +0.03 21 55 57 -47
26FEB26 100.00 C 0.09 0.09 0.09 0.02 +0.01 22 40 78 -22
26FEB26 102.50 C 0.05 0.06 0.05 0.01 0.00 25 65 145 -40
26FEB26 105.00 C 0.05 0.05 0.05 0.01 0.00 29 15 2 -13
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.92 +1.60 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.92 +1.59 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.93 +1.60 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.93 +1.59 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.94 +1.60 53 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.90 +2.05 90 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.95 +1.59 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.46 +1.59 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.60 +2.22 76 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 28.03 +2.14 67 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.99 +1.59 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.33 +1.32 0 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 20.02 +1.59 26 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 17.54 +1.57 25 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 15.08 +1.83 24 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 12.52 +1.31 0 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 10.24 +1.00 21 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 8.39 +1.41 26 0 37 0
30MAR26 85.00 C 6.30 6.30 6.30 6.16 +0.93 23 2 104 -2
30MAR26 87.50 C 0.00 0.00 0.00 4.47 +0.81 23 0 124 0
30MAR26 90.00 C 2.86 3.15 2.86 3.14 +0.62 23 11 888 +9
30MAR26 92.50 C 0.00 0.00 0.00 2.11 +0.44 24 0 65 0
30MAR26 95.00 C 1.16 1.45 1.16 1.39 +0.31 24 69 209 +54
30MAR26 97.50 C 0.00 0.00 0.00 0.89 +0.21 24 0 179 0
30MAR26 100.00 C 0.00 0.00 0.00 0.52 +0.13 24 0 194 0
30MAR26 102.50 C 0.32 0.35 0.32 0.29 +0.07 24 135 245 +15
30MAR26 105.00 C 0.00 0.00 0.00 0.16 +0.04 24 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.03 +2.14 49 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 25.15 +1.75 25 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.90 +1.89 37 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.08 +1.22 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.66 +1.60 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.59 +1.88 28 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.74 +1.26 14 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 10.88 +1.50 23 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 8.87 +1.31 24 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 7.08 +1.13 24 0 195 0
29APR26 87.50 C 0.00 0.00 0.00 5.45 +0.77 23 0 179 0
29APR26 90.00 C 0.00 0.00 0.00 4.20 +0.76 24 0 60 0
29APR26 92.50 C 3.26 3.26 3.26 3.12 +0.55 24 1 10 +1
29APR26 95.00 C 0.00 0.00 0.00 2.31 +0.46 25 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 1.67 +0.34 25 0 42 0
29APR26 100.00 C 0.00 0.00 0.00 1.17 +0.27 25 0 137 0
29APR26 102.50 C 0.00 0.00 0.00 0.79 +0.19 25 0 32 0
29APR26 105.00 C 0.00 0.00 0.00 0.52 +0.13 25 0 30 0
29APR26 107.50 C 0.45 0.45 0.45 0.34 +0.09 25 10 10 +10
29APR26 110.00 C 0.00 0.00 0.00 0.21 +0.05 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.03 +1.68 39 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.32 +1.84 25 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.07 +2.03 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.07 +1.55 36 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.23 +1.92 27 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.59 +1.06 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.23 +1.26 20 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.24 +1.15 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 9.41 +0.77 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 7.75 +0.90 24 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 6.42 +0.90 25 0 15 0
28MAY26 90.00 C 0.00 0.00 0.00 5.01 +0.64 24 0 12 0
28MAY26 92.50 C 0.00 0.00 0.00 3.93 +0.52 24 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 3.04 +0.42 24 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 2.31 +0.33 25 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.73 +0.25 25 0 16 0
28MAY26 102.50 C 1.25 1.25 1.25 1.33 +0.24 25 10 55 +10
28MAY26 105.00 C 0.00 0.00 0.00 0.98 +0.15 25 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.70 +0.10 25 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.50 +0.07 25 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.35 +0.05 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.90 +2.05 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.23 +1.87 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.75 +1.88 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.60 +1.40 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.10 +1.35 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.32 +1.65 21 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.07 +2.03 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.07 +1.55 36 0 2 0
29JUN26 72.50 C 17.13 17.13 17.13 18.23 +1.86 27 3 2 -1
29JUN26 75.00 C 0.00 0.00 0.00 16.21 +1.68 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.40 +1.04 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.30 +1.01 22 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 9.64 +1.00 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 7.86 +0.98 24 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 6.42 +0.90 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 5.06 +0.69 24 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 3.93 +0.52 24 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 3.04 +0.42 24 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 2.31 +0.33 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.73 +0.25 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.33 +0.24 25 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.98 +0.15 25 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 0.70 +0.10 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.50 +0.07 25 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.35 +0.05 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.19 +0.05 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.75 +1.88 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.60 +1.19 39 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.10 +1.35 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.32 +1.16 22 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 23.07 +1.86 28 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 21.07 +1.55 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.23 +1.35 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.21 +1.10 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.63 +0.59 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.86 +0.87 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.53 +1.16 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.60 +0.61 24 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 7.70 +1.02 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.45 +0.89 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 5.38 +0.80 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.46 +0.72 25 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 3.67 +0.60 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 3.03 +0.54 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.47 +0.47 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 2.00 +0.38 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.64 +0.35 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.27 +0.26 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.03 +0.23 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.82 +0.19 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 28.10 +1.35 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.32 +1.03 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.07 +1.15 25 0 0 0
30DEC26 70.00 C 20.22 20.22 20.22 21.07 +1.18 28 2 18 +2
30DEC26 72.50 C 0.00 0.00 0.00 18.23 +0.45 22 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 16.66 +0.89 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 14.47 +0.57 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.14 +0.93 26 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 11.59 +1.16 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 10.09 +0.78 25 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 9.00 +0.89 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 7.88 +0.84 26 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 6.88 +0.81 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.93 +0.68 26 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.16 +0.68 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.42 +0.55 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.82 +0.54 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.26 +0.44 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.80 +0.43 26 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.30 +0.33 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.98 +0.33 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.65 +0.24 25 0 0 0
TOTAL CALL 672 7,686 -85
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 72 0
26FEB26 77.50 P 0.04 0.04 0.04 0.01 0.00 28 20 91 -20
26FEB26 80.00 P 0.07 0.07 0.07 0.01 -0.02 22 40 254 -30
26FEB26 82.50 P 0.16 0.18 0.15 0.04 -0.10 21 159 613 -159
26FEB26 85.00 P 0.35 0.41 0.27 0.20 -0.32 21 93 711 -54
26FEB26 87.50 P 1.31 1.50 0.71 0.68 -0.68 21 176 311 +92
26FEB26 90.00 P 1.99 1.99 1.97 1.72 -1.07 21 19 147 +17
26FEB26 92.50 P 0.00 0.00 0.00 3.38 -1.38 22 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 5.54 -1.36 25 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 7.99 -1.64 31 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 10.56 -1.65 40 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.13 -1.65 49 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.71 -1.65 57 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.87 -1.94 50 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 20.32 -1.99 52 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.43 -0.92 82 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 25.37 -1.48 65 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.03 25 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 -0.06 25 0 144 0
30MAR26 77.50 P 0.32 0.32 0.28 0.15 -0.12 24 62 309 -48
30MAR26 80.00 P 0.00 0.00 0.00 0.34 -0.23 24 0 285 0
30MAR26 82.50 P 0.00 0.00 0.00 0.68 -0.39 24 0 270 0
30MAR26 85.00 P 0.00 0.00 0.00 1.25 -0.54 25 0 567 0
30MAR26 87.50 P 0.00 0.00 0.00 2.11 -0.69 25 0 190 0
30MAR26 90.00 P 0.00 0.00 0.00 3.28 -0.90 25 0 38 0
30MAR26 92.50 P 0.00 0.00 0.00 4.77 -1.18 25 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 6.55 -1.33 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 8.33 -1.43 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 10.83 -1.54 29 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 13.13 -1.69 30 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 15.72 -1.64 35 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.22 -1.59 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 20.58 -1.78 40 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.43 -1.43 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.01 -0.84 54 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.11 -0.06 25 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.22 -0.12 25 0 49 0
29APR26 77.50 P 0.00 0.00 0.00 0.43 -0.20 25 0 75 0
29APR26 80.00 P 0.86 0.86 0.86 0.77 -0.29 25 2 122 -1
29APR26 82.50 P 0.00 0.00 0.00 1.29 -0.39 25 0 29 0
29APR26 85.00 P 0.00 0.00 0.00 2.00 -0.50 25 0 222 0
29APR26 87.50 P 3.10 3.10 3.10 2.92 -0.67 25 4 101 +4
29APR26 90.00 P 0.00 0.00 0.00 4.11 -0.84 25 0 96 0
29APR26 92.50 P 0.00 0.00 0.00 5.56 -1.08 25 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 7.30 -1.18 26 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 9.20 -0.69 27 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 11.28 -1.20 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.51 -1.31 29 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.87 -1.49 31 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.22 -1.59 32 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 20.59 -1.92 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.43 -1.43 40 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.07 -0.05 25 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.13 -0.09 25 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.26 -0.14 25 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.47 -0.21 25 0 45 0
28MAY26 77.50 P 0.00 0.00 0.00 0.78 -0.31 25 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 1.22 -0.44 25 0 1 0
28MAY26 82.50 P 2.32 2.32 2.32 1.83 -0.57 25 15 15 +15
28MAY26 85.00 P 0.00 0.00 0.00 2.64 -0.69 25 0 42 0
28MAY26 87.50 P 4.23 4.27 4.14 3.65 -0.84 26 45 64 +30
28MAY26 90.00 P 0.00 0.00 0.00 4.88 -0.81 26 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 6.31 -1.11 26 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 7.94 -1.23 26 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.75 -1.34 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.74 -1.42 27 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.88 -1.48 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.13 -1.54 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.49 -1.58 31 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.93 -1.61 33 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.44 -1.64 35 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.20 -0.08 24 0 54 0
29JUN26 70.00 P 0.00 0.00 0.00 0.36 -0.13 23 0 967 0
29JUN26 72.50 P 0.00 0.00 0.00 0.63 -0.18 24 0 31 0
29JUN26 75.00 P 1.03 1.03 1.02 1.02 -0.25 24 10 44 +10
29JUN26 77.50 P 0.00 0.00 0.00 1.55 -0.31 24 0 5 0
29JUN26 80.00 P 0.00 0.00 0.00 2.18 -0.48 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 3.03 -0.51 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 4.02 -0.70 23 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 5.25 -0.80 23 0 32 0
29JUN26 90.00 P 0.00 0.00 0.00 6.66 -0.92 22 0 137 0
29JUN26 92.50 P 0.00 0.00 0.00 8.51 -0.91 23 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.09 -1.24 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.91 -1.16 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.86 -1.28 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.53 -0.77 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.55 -0.96 22 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 20.53 -1.24 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.82 -1.28 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 24.93 -1.79 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.78 -0.99 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.29 -0.06 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.47 -0.08 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.72 -0.12 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.07 -0.19 25 0 86 0
29SEP26 72.50 P 1.36 1.36 1.36 1.47 -0.25 25 1 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.03 -0.25 25 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 2.72 -0.32 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 3.53 -0.42 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 4.47 -0.53 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 5.60 -0.58 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 6.85 -0.66 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 8.22 -0.78 24 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 9.74 -0.86 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.81 -0.50 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.72 -0.44 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.00 -1.08 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.16 -0.93 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.95 -1.23 21 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.16 -1.16 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.35 -1.18 20 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.59 -1.35 17 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.92 -1.15 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.64 -0.09 25 0 3 0
30DEC26 65.00 P 0.99 0.99 0.99 0.92 -0.13 25 1 46 -1
30DEC26 67.50 P 0.00 0.00 0.00 1.27 -0.19 25 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 1.69 -0.22 25 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.24 -0.27 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.89 -0.35 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 3.65 -0.47 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 4.56 -0.47 25 0 157 0
30DEC26 82.50 P 0.00 0.00 0.00 5.56 -0.56 25 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 6.70 -0.62 25 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 7.96 -0.70 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 9.31 -0.80 25 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 10.84 -0.81 24 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 12.46 -0.87 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.40 -0.66 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.28 -0.96 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.58 -0.60 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.57 -0.28 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.99 -0.90 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.09 -1.46 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.44 -1.33 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.64 -1.12 23 0 0 0
TOTAL PUT 647 8,662 -145
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$ 17.28
26FEB26 9.75 C 0.00 0.00 0.00 7.54 -0.21 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.29 -0.21 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.79 -0.22 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.29 -0.21 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.79 -0.21 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.29 -0.21 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 4.80 -0.20 63 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.30 -0.20 55 0 5 0
26FEB26 13.50 C 0.00 0.00 0.00 3.80 -0.20 47 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 3.30 -0.21 40 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 2.80 -0.21 33 0 45 0
26FEB26 15.00 C 0.00 0.00 0.00 2.30 -0.21 26 0 141 0
26FEB26 15.50 C 1.84 1.86 1.84 1.81 -0.21 27 28 99 +15
26FEB26 16.00 C 0.00 0.00 0.00 1.30 -0.24 12 0 413 0
26FEB26 16.50 C 0.87 0.87 0.87 0.89 -0.20 25 10 422 0
26FEB26 17.00 C 0.61 0.71 0.52 0.55 -0.16 26 76 661 -30
26FEB26 17.50 C 0.35 0.35 0.28 0.31 -0.15 27 118 1,355 +105
26FEB26 18.00 C 0.20 0.20 0.17 0.16 -0.10 28 123 285 +68
26FEB26 18.50 C 0.11 0.11 0.09 0.07 -0.06 28 61 301 +30
26FEB26 19.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 256 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 129 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 91 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.54 -0.23 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.32 -0.20 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.79 -0.23 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.40 -0.13 76 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 5.79 -0.25 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.32 -0.20 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.83 -0.21 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.33 -0.21 29 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.84 -0.23 32 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.36 -0.22 33 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.87 -0.20 30 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 2.43 -0.15 32 0 373 0
30MAR26 15.50 C 0.00 0.00 0.00 1.95 -0.30 28 0 479 0
30MAR26 16.00 C 0.00 0.00 0.00 1.58 -0.21 30 0 254 0
30MAR26 16.50 C 0.00 0.00 0.00 1.24 -0.18 30 0 237 0
30MAR26 17.00 C 0.00 0.00 0.00 0.97 -0.15 31 0 925 0
30MAR26 17.50 C 0.83 0.83 0.74 0.73 -0.14 32 33 198 -21
30MAR26 18.00 C 0.56 0.56 0.56 0.54 -0.12 32 2 466 +2
30MAR26 18.50 C 0.44 0.44 0.40 0.40 -0.08 33 47 257 +43
30MAR26 19.00 C 0.00 0.00 0.00 0.27 -0.08 32 0 118 0
30MAR26 19.50 C 0.24 0.24 0.24 0.19 -0.05 33 2 102 +2
30MAR26 20.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 215 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 21 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.83 -0.23 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.40 -0.17 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.84 -0.22 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.35 -0.25 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.86 -0.24 29 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.38 -0.23 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.89 -0.25 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.44 -0.21 32 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.90 -0.30 23 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.53 -0.23 29 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 2.14 -0.28 30 0 144 0
29APR26 16.00 C 0.00 0.00 0.00 1.77 -0.22 30 0 371 0
29APR26 16.50 C 0.00 0.00 0.00 1.45 -0.20 30 0 543 0
29APR26 17.00 C 0.00 0.00 0.00 1.20 -0.14 31 0 543 0
29APR26 17.50 C 1.06 1.06 1.06 0.97 -0.14 32 12 63 +12
29APR26 18.00 C 0.00 0.00 0.00 0.77 -0.13 32 0 45 0
29APR26 18.50 C 0.00 0.00 0.00 0.61 -0.10 32 0 106 0
29APR26 19.00 C 0.50 0.50 0.50 0.47 -0.09 32 1 50 +1
29APR26 19.50 C 0.00 0.00 0.00 0.35 -0.08 32 0 64 0
29APR26 20.00 C 0.31 0.31 0.31 0.26 -0.06 32 1 22 +1
29APR26 21.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 64 0
29APR26 22.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.41 -0.21 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.86 -0.30 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.43 -0.24 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.89 -0.31 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.52 -0.22 31 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.08 -0.22 30 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.66 -0.24 30 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.30 -0.21 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.92 -0.23 29 0 500 0
28MAY26 16.50 C 1.76 1.76 1.76 1.65 -0.18 31 2 615 0
28MAY26 17.00 C 0.00 0.00 0.00 1.38 -0.18 31 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 1.14 -0.17 31 0 10 0
28MAY26 18.00 C 1.01 1.01 1.01 0.95 -0.14 32 15 80 0
28MAY26 18.50 C 0.89 0.89 0.89 0.78 -0.13 32 15 21 +15
28MAY26 19.00 C 0.00 0.00 0.00 0.62 -0.12 32 0 3 0
28MAY26 19.50 C 0.00 0.00 0.00 0.49 -0.10 31 0 9 0
28MAY26 20.00 C 0.00 0.00 0.00 0.39 -0.09 32 0 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.23 -0.07 31 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.63 -0.34 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.39 -0.14 44 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.89 -0.17 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.40 -0.30 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.91 -0.26 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.42 -0.33 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.94 -0.22 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.46 -0.21 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.01 -0.31 32 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.55 -0.24 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.15 -0.27 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.75 -0.26 31 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.31 -0.31 29 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.98 -0.21 29 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.76 -0.19 32 0 1,231 0
29JUN26 17.00 C 0.00 0.00 0.00 1.50 -0.16 32 0 1,030 0
29JUN26 17.50 C 1.24 1.24 1.24 1.27 -0.12 32 3 559 0
29JUN26 18.00 C 0.00 0.00 0.00 1.05 -0.12 32 0 390 0
29JUN26 18.50 C 0.00 0.00 0.00 0.86 -0.11 32 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.70 -0.10 32 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 0.57 -0.08 32 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.46 -0.07 32 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.29 -0.06 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 10 0
29JUN26 25.00 C 0.14 0.14 0.13 0.04 -0.01 32 5 18 +5
29SEP26 9.75 C 0.00 0.00 0.00 7.63 -0.34 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.39 -0.24 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.89 -0.23 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.42 -0.28 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.91 -0.26 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.44 -0.31 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.99 -0.17 34 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.52 -0.26 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.09 -0.25 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.69 -0.23 33 0 4 0
29SEP26 14.50 C 3.33 3.33 3.33 3.31 -0.22 33 10 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.97 -0.11 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.63 -0.19 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.33 -0.18 33 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.08 -0.16 34 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 1.84 -0.12 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.60 -0.14 33 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 1.40 -0.12 33 0 48 0
29SEP26 18.50 C 0.00 0.00 0.00 1.21 -0.12 33 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.06 -0.10 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.91 -0.10 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.79 -0.09 33 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.59 -0.07 33 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 0.43 -0.06 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.31 -0.05 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.23 -0.04 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.65 -0.32 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.39 -0.27 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.91 -0.25 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.42 -0.28 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.98 -0.23 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.49 -0.26 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.05 -0.29 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.64 -0.27 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.23 -0.20 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.88 -0.19 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.54 -0.17 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.20 -0.18 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.87 -0.21 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.60 -0.19 33 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 2.37 -0.14 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 2.14 -0.13 33 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 1.91 -0.14 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.72 -0.12 33 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.53 -0.13 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.37 -0.11 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.23 -0.10 33 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 1.08 -0.11 33 0 118 0
30DEC26 21.00 C 0.00 0.00 0.00 0.86 -0.09 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.68 -0.07 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.53 -0.06 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.41 -0.06 32 0 0 0
TOTAL CALL 564 16,915 +248
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 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 94 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 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 41 0 334 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 168 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 0.00 31 0 256 0
26FEB26 16.00 P 0.04 0.04 0.04 0.04 0.00 27 31 206 -30
26FEB26 16.50 P 0.08 0.10 0.08 0.11 0.00 27 21 125 +20
26FEB26 17.00 P 0.25 0.26 0.23 0.26 +0.02 27 68 118 +65
26FEB26 17.50 P 0.44 0.53 0.44 0.53 +0.08 29 21 64 0
26FEB26 18.00 P 0.00 0.00 0.00 0.88 +0.11 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.31 +0.14 32 0 87 0
26FEB26 19.00 P 0.00 0.00 0.00 1.78 +0.17 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.29 +0.22 45 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.77 +0.22 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.76 +0.23 58 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.76 +0.23 69 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.76 +0.23 78 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.76 +0.23 88 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 313 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 0.00 33 0 528 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 142 0
30MAR26 15.00 P 0.10 0.10 0.10 0.10 +0.01 32 41 151 -18
30MAR26 15.50 P 0.17 0.17 0.17 0.17 +0.02 32 57 202 +18
30MAR26 16.00 P 0.25 0.28 0.25 0.28 +0.02 32 212 425 +210
30MAR26 16.50 P 0.40 0.42 0.40 0.43 +0.04 31 65 201 +21
30MAR26 17.00 P 0.58 0.60 0.58 0.63 +0.05 31 4 136 0
30MAR26 17.50 P 0.85 0.85 0.85 0.91 +0.09 32 1 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.22 +0.09 33 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 1.59 +0.12 34 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 1.99 +0.14 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.42 +0.16 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.88 +0.16 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.84 +0.18 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.86 +0.30 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.79 +0.25 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.76 +0.23 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.79 +0.26 64 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.92 +0.39 83 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.89 +0.36 85 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.89 +0.36 90 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.76 +0.23 79 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 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 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 31 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 0.00 33 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 57 0
29APR26 14.50 P 0.00 0.00 0.00 0.13 +0.01 32 0 300 0
29APR26 15.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 452 0
29APR26 15.50 P 0.00 0.00 0.00 0.30 +0.02 31 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 0.44 +0.03 31 0 292 0
29APR26 16.50 P 0.00 0.00 0.00 0.61 +0.04 31 0 513 0
29APR26 17.00 P 0.00 0.00 0.00 0.83 +0.06 31 0 885 0
29APR26 17.50 P 0.00 0.00 0.00 1.10 +0.08 32 0 14 0
29APR26 18.00 P 0.00 0.00 0.00 1.39 +0.07 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.67 +0.05 30 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.14 +0.13 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.55 +0.15 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.98 +0.17 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.90 +0.21 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.87 +0.26 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.79 +0.23 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.76 +0.22 45 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 0.00 31 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 0.19 0.00 31 0 22 0
28MAY26 15.00 P 0.28 0.28 0.28 0.28 -0.02 31 15 52 +15
28MAY26 15.50 P 0.00 0.00 0.00 0.40 +0.01 31 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.56 +0.02 31 0 515 0
28MAY26 16.50 P 0.00 0.00 0.00 0.74 +0.03 31 0 545 0
28MAY26 17.00 P 0.00 0.00 0.00 0.98 +0.06 31 0 61 0
28MAY26 17.50 P 0.00 0.00 0.00 1.24 +0.07 31 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 1.55 +0.09 32 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 1.89 +0.13 32 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.26 +0.12 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.65 +0.13 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.06 +0.15 34 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.95 +0.18 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.88 +0.27 38 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.82 +0.22 40 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.81 +0.20 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 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 0.09 +0.01 32 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 316 0
29JUN26 13.50 P 0.20 0.20 0.20 0.19 +0.01 31 10 249 -10
29JUN26 14.00 P 0.00 0.00 0.00 0.28 +0.02 31 0 570 0
29JUN26 14.50 P 0.00 0.00 0.00 0.39 +0.02 31 0 211 0
29JUN26 15.00 P 0.00 0.00 0.00 0.53 +0.03 31 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 0.69 +0.04 31 0 146 0
29JUN26 16.00 P 0.00 0.00 0.00 0.89 +0.05 31 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 1.12 +0.06 31 0 848 0
29JUN26 17.00 P 0.00 0.00 0.00 1.38 +0.07 30 0 910 0
29JUN26 17.50 P 0.00 0.00 0.00 1.67 +0.09 30 0 380 0
29JUN26 18.00 P 1.94 1.94 1.94 2.00 +0.12 31 15 153 0
29JUN26 18.50 P 0.00 0.00 0.00 2.37 +0.12 31 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 2.74 +0.14 31 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.16 +0.13 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.45 +0.07 28 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.47 +0.35 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.21 +0.20 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.23 +0.24 31 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.16 +0.21 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.12 +0.21 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 32 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 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 +0.01 32 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 71 0
29SEP26 13.50 P 0.41 0.41 0.41 0.41 +0.01 32 10 139 -10
29SEP26 14.00 P 0.53 0.54 0.53 0.54 +0.02 32 52 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.68 +0.02 32 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 0.85 +0.03 32 0 207 0
29SEP26 15.50 P 0.00 0.00 0.00 1.04 +0.03 32 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.26 +0.05 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.49 +0.05 32 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 1.76 +0.07 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.03 +0.06 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.35 +0.09 31 0 4 0
29SEP26 18.50 P 2.69 2.69 2.69 2.69 +0.11 32 1 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.06 +0.14 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.43 +0.15 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.82 +0.15 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.64 +0.17 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.50 +0.19 32 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.48 +0.29 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.27 +0.15 31 0 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 32 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 0.00 32 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 +0.01 32 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 +0.01 32 0 110 0
30DEC26 13.50 P 0.56 0.56 0.56 0.58 +0.02 32 10 10 -10
30DEC26 14.00 P 0.00 0.00 0.00 0.72 +0.03 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.88 +0.03 32 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.06 +0.03 32 0 177 0
30DEC26 15.50 P 0.00 0.00 0.00 1.26 +0.03 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.49 +0.05 31 0 30 0
30DEC26 16.50 P 1.69 1.69 1.69 1.72 +0.04 31 2 12 +2
30DEC26 17.00 P 0.00 0.00 0.00 1.99 +0.06 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.27 +0.06 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.57 +0.08 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.89 +0.08 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.25 +0.13 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.65 +0.16 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.00 +0.13 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.83 +0.16 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.67 +0.21 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.52 +0.22 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.42 +0.24 33 0 0 0
TOTAL PUT 636 16,952 +273
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$ 88.80
13FEB26 67.50 C 0.00 0.00 0.00 21.32 - 105 0 0 -
13FEB26 70.00 C 0.00 0.00 0.00 18.84 -2.60 110 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 16.32 -2.58 77 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 13.82 -2.25 64 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 11.32 -2.25 51 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 8.90 -2.18 65 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 6.34 -2.24 39 0 0 0
13FEB26 85.00 C 5.04 5.04 3.82 4.07 -2.06 44 63 33 +33
13FEB26 87.50 C 3.65 3.65 1.85 2.08 -1.90 41 420 299 +238
13FEB26 90.00 C 1.90 2.16 0.75 0.81 -1.29 40 1,903 1,273 +723
13FEB26 92.50 C 0.83 1.00 0.25 0.22 -0.66 40 3,889 2,349 +761
13FEB26 95.00 C 0.23 0.36 0.08 0.05 -0.23 41 1,235 1,451 +26
13FEB26 97.50 C 0.09 0.13 0.03 0.01 -0.06 42 290 1,420 +166
13FEB26 100.00 C 0.08 0.08 0.01 0.01 -0.01 52 232 1,992 +169
13FEB26 102.50 C 0.03 0.03 0.03 0.01 0.00 62 5 176 0
13FEB26 105.00 C 0.01 0.02 0.01 0.01 0.00 71 177 474 -31
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 209 0
13FEB26 110.00 C 0.01 0.01 0.01 0.01 0.00 89 64 899 0
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 120 0 12 0
20FEB26 67.50 C 0.00 0.00 0.00 21.35 - 0 0 0 -
20FEB26 70.00 C 0.00 0.00 0.00 18.85 -2.59 0 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 16.36 -2.68 43 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 13.86 -2.69 34 0 0 0
20FEB26 77.50 C 0.00 0.00 0.00 11.36 -2.26 0 0 0 0
20FEB26 80.00 C 0.00 0.00 0.00 8.90 -2.22 31 0 0 0
20FEB26 82.50 C 0.00 0.00 0.00 6.50 -2.15 30 0 0 0
20FEB26 85.00 C 5.60 5.60 4.40 4.36 -1.91 31 34 31 +31
20FEB26 87.50 C 2.57 2.60 2.38 2.58 -1.65 31 114 110 +110
20FEB26 90.00 C 2.23 2.35 1.16 1.31 -1.05 30 611 421 +282
20FEB26 92.50 C 1.10 1.40 0.57 0.58 -0.62 31 608 842 +473
20FEB26 95.00 C 0.55 0.66 0.28 0.21 -0.29 30 882 858 +520
20FEB26 97.50 C 0.24 0.27 0.17 0.07 -0.10 31 75 121 +67
20FEB26 100.00 C 0.10 0.10 0.09 0.02 -0.03 31 18 336 +11
20FEB26 102.50 C 0.06 0.06 0.06 0.01 -0.01 34 8 8 +8
20FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
20FEB26 107.50 C 0.04 0.04 0.04 0.01 0.00 44 30 30 +30
20FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.35 - 0 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 18.98 -2.50 58 0 1,260 0
26FEB26 72.50 C 0.00 0.00 0.00 16.39 -2.66 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.91 -2.66 34 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 11.45 -2.22 33 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.06 -2.15 33 50 59 +45
26FEB26 82.50 C 0.00 0.00 0.00 6.88 -1.95 34 0 0 0
26FEB26 85.00 C 6.05 6.05 4.50 4.72 -2.05 31 81 106 +70
26FEB26 87.50 C 3.40 3.82 2.91 3.18 -1.55 32 1,196 1,380 +1,124
26FEB26 90.00 C 2.75 3.28 1.77 1.92 -1.18 32 2,040 2,431 +1,175
26FEB26 92.50 C 1.64 2.05 1.05 1.10 -0.78 32 2,412 1,587 +469
26FEB26 95.00 C 1.05 1.19 0.63 0.59 -0.45 33 2,348 4,383 +356
26FEB26 97.50 C 0.55 0.69 0.37 0.28 -0.25 33 2,081 5,655 +383
26FEB26 100.00 C 0.35 0.39 0.26 0.12 -0.12 33 3,660 12,988 +1,602
26FEB26 102.50 C 0.23 0.25 0.19 0.05 -0.06 33 400 5,545 -123
26FEB26 105.00 C 0.17 0.19 0.13 0.02 -0.02 33 309 7,517 -57
26FEB26 107.50 C 0.13 0.15 0.10 0.01 -0.01 34 140 9,333 -26
26FEB26 110.00 C 0.11 0.11 0.09 0.01 0.00 38 764 13,168 +324
26FEB26 112.50 C 0.09 0.10 0.09 0.01 0.00 41 170 2,612 -155
26FEB26 115.00 C 0.06 0.07 0.06 0.01 0.00 45 92 6,758 +61
26FEB26 117.50 C 0.06 0.06 0.06 0.01 0.00 48 5 2,446 -5
26FEB26 120.00 C 0.03 0.05 0.02 0.01 0.00 52 80 7,656 -80
26FEB26 122.50 C 0.04 0.04 0.04 0.01 0.00 55 5 441 -5
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 871 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,056 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,547 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 542 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 668 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,111 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 822 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,068 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,297 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 85 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 87 0 402 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 89 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 92 0 134 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 94 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 96 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 98 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 101 0 81 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 105 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 107 0 370 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 109 0 6 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,445 0
30MAR26 50.00 C 0.00 0.00 0.00 39.00 -2.49 58 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.46 -2.54 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.96 -3.01 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.54 -2.68 48 0 2 0
30MAR26 60.00 C 0.00 0.00 0.00 29.03 -2.74 38 0 8 0
30MAR26 62.50 C 0.00 0.00 0.00 26.59 -2.70 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.16 -2.71 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.80 -2.54 45 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 19.36 -2.70 42 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 17.00 -2.60 40 0 277 0
30MAR26 75.00 C 0.00 0.00 0.00 14.68 -2.53 38 0 15 0
30MAR26 77.50 C 14.48 14.48 14.48 12.94 -1.54 43 1 1 +1
30MAR26 80.00 C 10.80 10.80 10.80 10.49 -2.21 37 1 114 +1
30MAR26 82.50 C 9.40 9.40 9.40 8.70 -1.82 37 7 65 0
30MAR26 85.00 C 7.21 7.21 7.17 7.07 -1.56 37 81 1,551 -6
30MAR26 87.50 C 5.61 5.87 5.61 5.72 -1.36 38 624 1,028 +620
30MAR26 90.00 C 5.75 5.75 4.42 4.54 -1.14 38 1,252 3,014 +1,060
30MAR26 92.50 C 4.10 4.10 3.45 3.58 -0.93 38 703 1,807 +383
30MAR26 95.00 C 3.36 3.50 2.72 2.82 -0.75 39 593 2,403 +281
30MAR26 97.50 C 2.71 2.71 2.16 2.13 -0.61 39 372 15,601 +148
30MAR26 100.00 C 2.19 2.21 1.69 1.58 -0.48 39 311 8,575 +37
30MAR26 102.50 C 1.58 1.58 1.36 1.16 -0.37 39 1,313 9,949 +1,032
30MAR26 105.00 C 1.33 1.48 1.09 0.84 -0.28 39 2,026 18,841 -549
30MAR26 107.50 C 1.13 1.13 0.93 0.60 -0.20 39 395 2,606 +24
30MAR26 110.00 C 0.90 0.94 0.74 0.42 -0.15 39 3,779 18,303 +815
30MAR26 112.50 C 0.67 0.69 0.65 0.29 -0.11 38 269 3,298 +220
30MAR26 115.00 C 0.63 0.63 0.56 0.20 -0.08 38 113 8,380 +54
30MAR26 117.50 C 0.54 0.54 0.46 0.14 -0.05 39 25 5,381 +4
30MAR26 120.00 C 0.49 0.49 0.40 0.09 -0.04 38 297 11,975 +7
30MAR26 122.50 C 0.40 0.40 0.40 0.06 -0.03 38 5 2,674 +5
30MAR26 125.00 C 0.33 0.35 0.30 0.04 -0.02 38 67 14,301 +50
30MAR26 127.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 2,671 0
30MAR26 130.00 C 0.26 0.28 0.26 0.02 -0.01 39 81 8,708 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 2,523 0
30MAR26 135.00 C 0.21 0.23 0.21 0.01 0.00 40 25 15,717 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 11,010 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 602 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5,283 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,725 0
30MAR26 150.00 C 0.12 0.12 0.12 0.01 0.00 49 10 9,821 0
30MAR26 152.50 C 0.12 0.12 0.12 0.01 0.00 50 1 1,978 -1
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,196 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6,434 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 416 0
30MAR26 175.00 C 0.06 0.06 0.06 0.01 0.00 61 700 11,899 -200
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 148 0
30MAR26 180.00 C 0.05 0.05 0.05 0.01 0.00 63 20 351 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 68 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,168 0
30MAR26 200.00 C 0.03 0.03 0.03 0.01 0.00 72 50 2,318 -50
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 76 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 79 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 83 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 85 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 88 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 89 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 91 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 92 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 94 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 95 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 97 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 98 0 69 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 99 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 101 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 102 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 103 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 106 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 108 0 446 0
29APR26 50.00 C 0.00 0.00 0.00 39.18 -2.48 56 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 36.71 -2.47 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 34.39 -2.64 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 31.83 -2.45 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.39 -2.96 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.97 -2.89 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.55 -2.80 43 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.18 -2.70 41 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.86 -2.60 40 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.62 -2.49 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.41 -2.45 37 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 13.43 -1.82 37 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.95 -1.34 40 0 64 0
29APR26 82.50 C 10.28 10.28 9.54 9.87 -1.60 37 425 395 +395
29APR26 85.00 C 0.00 0.00 0.00 8.25 -1.62 36 0 609 0
29APR26 87.50 C 7.01 7.16 7.01 6.95 -1.39 37 140 365 +110
29APR26 90.00 C 6.83 6.83 5.68 5.80 -1.21 37 143 794 +14
29APR26 92.50 C 5.86 5.86 4.75 4.83 -1.03 37 139 875 -44
29APR26 95.00 C 4.50 4.50 4.03 3.99 -0.88 38 72 927 +59
29APR26 97.50 C 3.99 3.99 3.37 3.26 -0.73 38 603 1,687 -156
29APR26 100.00 C 3.35 3.35 2.70 2.61 -0.61 38 272 2,899 -33
29APR26 102.50 C 2.92 2.99 2.27 2.07 -0.51 38 63 8,062 -42
29APR26 105.00 C 2.15 2.15 1.96 1.63 -0.42 37 37 1,213 +22
29APR26 107.50 C 2.00 2.00 1.63 1.28 -0.33 37 43 1,602 +17
29APR26 110.00 C 1.75 1.75 1.34 0.99 -0.27 37 290 991 +263
29APR26 112.50 C 1.20 1.20 1.20 0.76 -0.22 37 30 688 -29
29APR26 115.00 C 1.07 1.09 1.00 0.58 -0.17 37 302 1,688 +169
29APR26 117.50 C 0.00 0.00 0.00 0.44 -0.14 37 18 279 -18
29APR26 120.00 C 0.00 0.00 0.00 0.34 -0.10 37 0 855 0
29APR26 122.50 C 0.00 0.00 0.00 0.25 -0.08 37 0 163 0
29APR26 125.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.14 -0.05 37 0 163 0
29APR26 130.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 340 0
29APR26 132.50 C 0.48 0.48 0.48 0.08 -0.02 37 1 229 +1
29APR26 135.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 497 0
29APR26 137.50 C 0.40 0.40 0.40 0.05 -0.01 38 5 1,616 0
29APR26 140.00 C 0.36 0.38 0.36 0.03 -0.01 37 58 2,825 -8
29APR26 142.50 C 0.34 0.34 0.34 0.02 -0.01 37 30 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29APR26 150.00 C 0.28 0.31 0.28 0.01 0.00 38 3,557 4,540 +3,437
28MAY26 50.00 C 0.00 0.00 0.00 39.35 -2.84 52 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 37.12 -2.62 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 34.49 -2.83 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.25 -2.69 51 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.68 -2.84 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.29 -2.82 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.93 -2.74 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.64 -2.64 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.41 -2.55 39 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.28 -2.42 38 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.12 -2.46 37 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.25 -2.30 37 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 12.50 -1.72 37 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 10.89 -1.61 37 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 9.30 -1.61 36 0 0 0
28MAY26 87.50 C 8.45 8.45 8.00 8.13 -1.32 37 2 49 +2
28MAY26 90.00 C 7.13 7.13 7.06 6.99 -1.16 37 42 59 +42
28MAY26 92.50 C 5.95 6.05 5.95 5.99 -1.08 37 49 171 +5
28MAY26 95.00 C 5.70 5.70 5.25 5.10 -1.01 38 116 342 +5
28MAY26 97.50 C 4.90 4.90 4.43 4.28 -0.91 37 723 671 +581
28MAY26 100.00 C 3.86 3.90 3.81 3.56 -0.80 37 692 914 +685
28MAY26 102.50 C 3.81 3.81 3.81 2.95 -0.70 37 44 69 -13
28MAY26 105.00 C 2.96 2.96 2.91 2.43 -0.61 37 34 350 +1
28MAY26 107.50 C 2.55 2.59 2.50 2.00 -0.52 37 159 755 +74
28MAY26 110.00 C 2.46 2.46 2.20 1.63 -0.45 37 70 267 +20
28MAY26 112.50 C 1.95 1.95 1.93 1.32 -0.38 37 40 150 0
28MAY26 115.00 C 1.73 1.73 1.71 1.07 -0.32 37 16 77 +16
28MAY26 117.50 C 1.52 1.54 1.52 0.86 -0.27 37 20 165 +20
28MAY26 120.00 C 1.36 1.38 1.31 0.69 -0.23 37 111 167 +86
28MAY26 122.50 C 0.00 0.00 0.00 0.55 -0.19 37 0 1,110 0
28MAY26 125.00 C 1.05 1.05 1.05 0.44 -0.16 37 10 198 0
28MAY26 127.50 C 0.95 1.00 0.95 0.35 -0.13 37 200 260 +200
28MAY26 130.00 C 0.00 0.00 0.00 0.28 -0.10 37 0 137 0
28MAY26 132.50 C 0.00 0.00 0.00 0.22 -0.08 37 0 40 0
28MAY26 135.00 C 0.00 0.00 0.00 0.17 -0.07 37 0 30 0
28MAY26 137.50 C 0.00 0.00 0.00 0.14 -0.05 37 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 30 0
28MAY26 147.50 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
28MAY26 150.00 C 0.51 0.51 0.51 0.04 -0.02 37 1 1 +1
29JUN26 50.00 C 0.00 0.00 0.00 39.84 -2.78 58 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 37.23 -2.53 50 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 34.84 -2.52 48 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 32.45 -2.51 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.10 -2.45 45 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 27.79 -2.45 43 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 25.51 -2.43 42 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 23.32 -2.37 41 0 12 0
29JUN26 70.00 C 23.80 23.80 21.20 21.20 -2.30 40 2,004 2,058 +2,002
29JUN26 72.50 C 0.00 0.00 0.00 19.19 -2.15 40 0 71 0
29JUN26 75.00 C 0.00 0.00 0.00 17.20 -2.01 39 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 15.26 -2.29 38 0 31 0
29JUN26 80.00 C 13.70 13.82 13.70 13.60 -1.91 38 8 2,279 0
29JUN26 82.50 C 0.00 0.00 0.00 12.07 -1.59 38 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 10.70 -1.54 38 0 4 0
29JUN26 87.50 C 9.46 9.61 9.40 9.42 -1.41 38 26 27 +23
29JUN26 90.00 C 8.72 8.72 8.26 8.29 -1.32 38 108 318 +106
29JUN26 92.50 C 7.29 7.29 7.26 7.29 -1.16 38 30 109 +15
29JUN26 95.00 C 7.03 7.03 6.43 6.39 -1.07 38 48 1,737 +40
29JUN26 97.50 C 6.20 6.20 5.54 5.53 -1.00 38 139 2,705 -38
29JUN26 100.00 C 5.60 5.60 4.84 4.76 -0.91 38 139 9,219 +55
29JUN26 102.50 C 4.50 4.50 4.29 4.09 -0.81 38 36 3,175 -15
29JUN26 105.00 C 4.30 4.30 3.85 3.50 -0.72 38 17 14,547 +4
29JUN26 107.50 C 0.00 0.00 0.00 2.98 -0.65 38 0 2,468 0
29JUN26 110.00 C 3.57 3.71 3.13 2.54 -0.57 38 2,043 9,625 +2,040
29JUN26 112.50 C 2.81 2.81 2.81 2.15 -0.51 38 100 1,096 0
29JUN26 115.00 C 2.40 2.49 2.40 1.82 -0.44 38 26 8,401 -16
29JUN26 117.50 C 2.57 2.57 2.25 1.53 -0.39 38 22 3,321 +19
29JUN26 120.00 C 2.12 2.12 2.00 1.29 -0.34 38 25 6,480 0
29JUN26 122.50 C 2.11 2.11 1.77 1.08 -0.30 38 73 2,920 +65
29JUN26 125.00 C 1.60 1.65 1.60 0.91 -0.25 38 117 7,114 +16
29JUN26 127.50 C 1.58 1.58 1.50 0.76 -0.22 38 101 1,467 +100
29JUN26 130.00 C 1.38 1.40 1.35 0.63 -0.19 38 412 9,660 +259
29JUN26 132.50 C 1.33 1.33 1.25 0.53 -0.16 38 66 1,421 +66
29JUN26 135.00 C 1.10 1.10 1.10 0.44 -0.14 38 100 2,552 +100
29JUN26 137.50 C 1.07 1.07 1.07 0.36 -0.12 38 30 564 +30
29JUN26 140.00 C 0.99 0.99 0.99 0.30 -0.10 38 30 2,331 +30
29JUN26 142.50 C 0.93 0.93 0.93 0.25 -0.09 38 30 923 +30
29JUN26 145.00 C 0.00 0.00 0.00 0.21 -0.07 38 0 2,644 0
29JUN26 147.50 C 0.00 0.00 0.00 0.17 -0.06 38 0 741 0
29JUN26 150.00 C 0.83 0.83 0.83 0.14 -0.05 38 8 3,093 0
29JUN26 152.50 C 0.00 0.00 0.00 0.12 -0.04 38 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 407 0
29JUN26 157.50 C 0.00 0.00 0.00 0.08 -0.03 38 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 795 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 377 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 335 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 306 0
29JUN26 200.00 C 0.26 0.26 0.26 0.01 0.00 42 20 2,266 0
29SEP26 50.00 C 0.00 0.00 0.00 40.68 -2.72 52 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 38.37 -2.61 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.08 -2.52 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.66 -2.61 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.46 -2.53 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.33 -2.42 44 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 27.25 -2.38 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.24 -2.14 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 23.31 -2.26 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.55 -1.91 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.73 -1.96 40 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 18.05 -1.97 40 0 5 0
29SEP26 80.00 C 18.00 18.00 18.00 16.29 -2.07 39 1 13 0
29SEP26 82.50 C 0.00 0.00 0.00 15.07 -1.55 40 0 38 0
29SEP26 85.00 C 15.01 15.01 15.01 14.12 -1.28 41 15 18 +15
29SEP26 87.50 C 0.00 0.00 0.00 12.52 -1.44 39 0 0 0
29SEP26 90.00 C 11.20 11.20 11.20 12.14 -0.67 42 138 176 +135
29SEP26 92.50 C 0.00 0.00 0.00 10.43 -1.22 40 0 95 0
29SEP26 95.00 C 10.00 10.00 9.30 10.08 -0.51 42 5 4,035 +2
29SEP26 97.50 C 0.00 0.00 0.00 8.63 -1.04 40 0 2,091 0
29SEP26 100.00 C 8.80 8.80 7.72 7.90 -0.91 40 44 5,042 -5
29SEP26 102.50 C 7.80 7.80 7.80 7.19 -0.84 40 1 2,597 +1
29SEP26 105.00 C 6.67 6.67 6.42 6.58 -0.68 41 18 1,987 -4
29SEP26 107.50 C 0.00 0.00 0.00 6.04 -0.52 41 0 1,383 0
29SEP26 110.00 C 5.75 5.75 5.60 5.57 -0.35 41 53 5,999 +3
29SEP26 112.50 C 0.00 0.00 0.00 5.06 -0.28 41 0 664 0
29SEP26 115.00 C 0.00 0.00 0.00 4.57 -0.23 41 0 1,730 0
29SEP26 117.50 C 0.00 0.00 0.00 4.12 -0.20 41 0 810 0
29SEP26 120.00 C 4.00 4.00 4.00 3.72 -0.16 41 10 2,068 +10
29SEP26 122.50 C 0.00 0.00 0.00 3.35 -0.14 41 0 931 0
29SEP26 125.00 C 0.00 0.00 0.00 3.02 -0.11 41 0 1,223 0
29SEP26 127.50 C 0.00 0.00 0.00 2.71 -0.10 41 0 226 0
29SEP26 130.00 C 3.06 3.06 3.06 2.44 -0.08 41 1 2,622 0
29SEP26 132.50 C 0.00 0.00 0.00 2.20 -0.05 41 0 101 0
29SEP26 135.00 C 2.82 2.82 2.54 1.97 -0.05 41 30 162 0
29SEP26 137.50 C 2.66 2.66 2.63 1.77 -0.03 41 76 33 -42
29SEP26 140.00 C 0.00 0.00 0.00 1.59 -0.02 41 0 608 0
29SEP26 142.50 C 0.00 0.00 0.00 1.43 -0.01 41 0 174 0
29SEP26 145.00 C 2.02 2.02 2.00 1.28 -0.01 41 50 251 +50
29SEP26 147.50 C 1.89 1.89 1.89 1.15 0.00 41 30 226 +30
29SEP26 150.00 C 0.00 0.00 0.00 1.03 0.00 41 0 110 0
29SEP26 152.50 C 0.00 0.00 0.00 0.93 +0.01 41 0 101 0
29SEP26 155.00 C 0.00 0.00 0.00 0.83 +0.01 41 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 0.75 +0.02 41 0 1,140 0
29SEP26 160.00 C 1.31 1.31 1.31 0.67 +0.02 41 5 262 0
30DEC26 67.50 C 0.00 0.00 0.00 27.02 - 42 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 25.21 -2.06 42 0 0 0
30DEC26 72.50 C 23.60 23.60 23.60 23.33 -2.14 41 1 14 +1
30DEC26 75.00 C 0.00 0.00 0.00 21.84 -1.91 41 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 20.28 -1.89 41 0 4 0
30DEC26 80.00 C 18.50 18.50 18.50 19.10 -1.57 41 3 7 +3
30DEC26 82.50 C 0.00 0.00 0.00 17.44 -1.71 40 0 30 0
30DEC26 85.00 C 16.50 16.50 16.50 16.33 -1.46 41 2 2 +2
30DEC26 87.50 C 0.00 0.00 0.00 14.82 -1.70 40 0 1 0
30DEC26 90.00 C 13.70 13.70 13.67 13.90 -1.69 40 315 339 +290
30DEC26 92.50 C 12.87 12.87 12.87 12.90 -1.41 40 1 212 -1
30DEC26 95.00 C 12.01 12.01 12.00 11.97 -1.30 40 4 1,210 +1
30DEC26 97.50 C 0.00 0.00 0.00 11.11 -1.13 40 0 1,013 0
30DEC26 100.00 C 11.42 11.42 10.16 10.24 -1.18 40 94 2,859 +38
30DEC26 102.50 C 0.00 0.00 0.00 9.45 -1.16 40 2 474 0
30DEC26 105.00 C 9.10 9.10 8.86 8.70 -1.13 40 107 1,002 +107
30DEC26 107.50 C 0.00 0.00 0.00 8.01 -1.07 40 0 173 0
30DEC26 110.00 C 7.95 7.95 7.95 7.37 -1.02 40 313 95 -313
30DEC26 112.50 C 7.45 7.45 7.45 6.78 -0.96 40 8 83 +6
30DEC26 115.00 C 6.75 6.75 6.62 6.24 -0.90 40 14 171 +14
30DEC26 117.50 C 6.50 6.50 6.50 5.73 -0.86 40 2 196 0
30DEC26 120.00 C 5.96 5.96 5.90 5.26 -0.81 40 5 393 +1
30DEC26 122.50 C 6.00 6.00 5.40 4.83 -0.76 40 6 405 +4
30DEC26 125.00 C 5.15 5.15 5.07 4.44 -0.71 40 51 548 -1
30DEC26 127.50 C 5.35 5.35 4.79 4.07 -0.68 40 56 335 +9
30DEC26 130.00 C 0.00 0.00 0.00 3.74 -0.63 40 0 556 0
30DEC26 132.50 C 0.00 0.00 0.00 3.43 -0.59 40 0 364 0
30DEC26 135.00 C 0.00 0.00 0.00 3.15 -0.55 40 0 110 0
30DEC26 137.50 C 0.00 0.00 0.00 2.89 -0.52 40 0 154 0
30DEC26 140.00 C 0.00 0.00 0.00 2.65 -0.49 40 0 102 0
30DEC26 142.50 C 0.00 0.00 0.00 2.43 -0.45 40 0 125 0
30DEC26 145.00 C 0.00 0.00 0.00 2.22 -0.43 40 0 129 0
30DEC26 147.50 C 0.00 0.00 0.00 2.04 -0.40 40 0 50 0
30DEC26 150.00 C 0.00 0.00 0.00 1.87 -0.37 40 0 470 0
30DEC26 152.50 C 0.00 0.00 0.00 1.71 -0.35 40 0 574 0
30DEC26 155.00 C 0.00 0.00 0.00 1.57 -0.33 40 0 387 0
30DEC26 157.50 C 0.00 0.00 0.00 1.44 -0.31 40 0 296 0
30DEC26 160.00 C 2.63 2.63 2.30 1.32 -0.29 40 90 436 +75
TOTAL CALL 55,478 567,973 +23,955
13FEB26 67.50 P 0.00 0.00 0.00 0.01 - 114 0 0 -
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
13FEB26 77.50 P 0.02 0.02 0.02 0.01 0.00 61 40 40 +40
13FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 235 0
13FEB26 82.50 P 0.10 0.16 0.09 0.03 +0.02 41 45 216 +5
13FEB26 85.00 P 0.10 0.39 0.10 0.18 +0.12 40 554 797 +396
13FEB26 87.50 P 0.29 1.10 0.27 0.74 +0.45 40 1,393 1,011 +404
13FEB26 90.00 P 0.93 2.50 0.63 2.03 +1.10 41 1,437 2,257 +82
13FEB26 92.50 P 1.76 4.47 1.76 4.02 +1.82 46 168 1,441 -23
13FEB26 95.00 P 4.70 6.48 4.70 6.42 +2.09 58 9 1,549 -2
13FEB26 97.50 P 6.78 6.78 6.78 8.76 +2.26 58 3 216 -3
13FEB26 100.00 P 9.15 11.42 9.15 11.22 +2.27 61 13 112 +3
13FEB26 102.50 P 0.00 0.00 0.00 13.73 +2.28 75 0 0 -12
13FEB26 105.00 P 0.00 0.00 0.00 16.38 +2.43 111 5 0 -5
13FEB26 107.50 P 0.00 0.00 0.00 19.00 +2.55 136 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 21.20 +2.25 0 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 23.70 +2.25 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 26.32 +2.37 147 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 28.80 +2.35 154 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 31.32 +2.37 167 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
20FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
20FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
20FEB26 80.00 P 0.10 0.14 0.10 0.03 +0.02 30 88 58 +58
20FEB26 82.50 P 0.28 0.28 0.24 0.14 +0.11 30 69 102 +42
20FEB26 85.00 P 0.23 0.71 0.23 0.48 +0.33 31 417 398 +354
20FEB26 87.50 P 0.44 1.48 0.44 1.22 +0.72 31 1,160 1,118 +1,032
20FEB26 90.00 P 1.15 2.55 1.06 2.51 +1.26 31 631 448 +295
20FEB26 92.50 P 2.63 4.55 2.63 4.33 +1.75 33 82 71 +61
20FEB26 95.00 P 4.18 6.00 4.18 6.42 +1.92 33 36 114 +10
20FEB26 97.50 P 0.00 0.00 0.00 8.76 +2.20 33 0 0 0
20FEB26 100.00 P 11.50 11.50 11.50 11.22 +2.26 36 2 8 +2
20FEB26 102.50 P 0.00 0.00 0.00 13.73 +2.28 44 5 8 +5
20FEB26 105.00 P 0.00 0.00 0.00 16.38 +2.43 63 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 19.00 +2.55 76 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 21.44 +2.49 80 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 23.94 +2.49 86 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 26.40 +2.45 89 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 757 0
26FEB26 72.50 P 0.04 0.04 0.04 0.01 0.00 37 7 385 +7
26FEB26 75.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 772 0
26FEB26 77.50 P 0.20 0.20 0.17 0.05 +0.03 33 206 732 +120
26FEB26 80.00 P 0.12 0.33 0.12 0.17 +0.11 33 476 2,707 +254
26FEB26 82.50 P 0.24 0.60 0.24 0.43 +0.26 33 787 1,520 +189
26FEB26 85.00 P 0.52 1.19 0.45 0.96 +0.51 33 1,836 4,295 -46
26FEB26 87.50 P 1.00 2.10 0.83 1.80 +0.80 33 2,078 10,972 +182
26FEB26 90.00 P 1.84 3.51 1.58 3.09 +1.28 33 2,199 20,694 -367
26FEB26 92.50 P 3.13 5.29 2.78 4.84 +1.66 35 705 6,887 -158
26FEB26 95.00 P 5.10 7.30 5.10 6.73 +1.82 34 326 9,501 -99
26FEB26 97.50 P 8.80 9.30 8.80 9.16 +2.18 40 296 8,877 -28
26FEB26 100.00 P 9.40 12.02 9.40 11.59 +2.49 45 668 11,409 -391
26FEB26 102.50 P 12.00 13.50 12.00 13.73 +2.24 36 7 4,173 0
26FEB26 105.00 P 16.55 16.55 16.40 16.40 +2.45 51 9 2,795 0
26FEB26 107.50 P 15.95 15.95 15.95 19.00 +2.55 61 15 559 -15
26FEB26 110.00 P 21.95 21.95 21.50 21.50 +2.55 66 6 507 -1
26FEB26 112.50 P 0.00 0.00 0.00 23.94 +2.49 69 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 26.40 +2.45 72 0 790 0
26FEB26 117.50 P 0.00 0.00 0.00 28.80 +2.35 70 0 54 0
26FEB26 120.00 P 0.00 0.00 0.00 31.32 +2.37 76 0 125 0
26FEB26 122.50 P 0.00 0.00 0.00 33.70 +2.25 0 0 4 0
26FEB26 125.00 P 0.00 0.00 0.00 36.20 +2.25 0 0 1 0
26FEB26 127.50 P 0.00 0.00 0.00 38.74 +2.29 80 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 41.20 +2.25 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 43.70 +2.25 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 46.20 +2.25 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 48.70 +2.25 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 51.20 +2.25 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 53.70 +2.25 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 56.20 +2.25 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 58.70 +2.25 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 61.20 +2.25 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 63.70 +2.25 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 66.20 +2.25 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 68.70 +2.25 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 71.20 +2.25 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 73.70 +2.25 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 76.20 +2.25 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 78.70 +2.25 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 81.20 +2.25 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 83.70 +2.25 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 86.20 +2.25 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 88.70 +2.25 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 91.20 +2.25 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 145 0
30MAR26 52.50 P 0.05 0.06 0.05 0.01 0.00 52 24 87 +21
30MAR26 55.00 P 0.05 0.05 0.05 0.01 0.00 48 10 46 +10
30MAR26 57.50 P 0.08 0.08 0.08 0.01 0.00 44 200 433 +193
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,132 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 250 0
30MAR26 65.00 P 0.23 0.23 0.23 0.05 +0.02 39 10 706 0
30MAR26 67.50 P 0.31 0.31 0.31 0.10 +0.05 38 12 566 +12
30MAR26 70.00 P 0.39 0.40 0.37 0.20 +0.09 39 108 2,649 +63
30MAR26 72.50 P 0.38 0.54 0.38 0.36 +0.15 38 292 767 +157
30MAR26 75.00 P 0.53 0.80 0.53 0.62 +0.24 39 178 11,033 +116
30MAR26 77.50 P 0.77 1.16 0.75 1.01 +0.35 39 443 7,304 -106
30MAR26 80.00 P 1.10 1.70 1.05 1.51 +0.45 38 297 8,462 -52
30MAR26 82.50 P 1.55 2.29 1.48 2.20 +0.61 38 785 5,829 +383
30MAR26 85.00 P 2.16 3.29 2.08 3.02 +0.80 38 2,357 26,956 +16
30MAR26 87.50 P 3.10 4.42 2.92 4.13 +1.02 38 920 4,741 -81
30MAR26 90.00 P 4.23 5.70 4.13 5.52 +1.32 39 1,022 26,887 +576
30MAR26 92.50 P 5.42 7.18 5.42 7.02 +1.45 39 62 4,892 +35
30MAR26 95.00 P 7.24 9.18 7.24 8.38 +1.30 36 82 21,069 +44
30MAR26 97.50 P 9.90 11.00 9.90 10.70 +1.85 40 39 9,328 +2
30MAR26 100.00 P 11.30 12.80 11.30 12.74 +1.77 41 214 24,820 -128
30MAR26 102.50 P 14.67 15.00 14.67 14.98 +2.28 43 1,001 6,610 -576
30MAR26 105.00 P 17.00 17.25 17.00 17.10 +2.29 43 42 22,324 +3
30MAR26 107.50 P 0.00 0.00 0.00 19.36 +2.16 44 0 1,547 0
30MAR26 110.00 P 21.59 21.62 21.59 21.72 +2.49 45 61 20,434 +30
30MAR26 112.50 P 0.00 0.00 0.00 24.13 +2.52 47 0 2,655 0
30MAR26 115.00 P 27.18 27.18 27.18 26.83 +2.81 54 302 4,470 -65
30MAR26 117.50 P 0.00 0.00 0.00 28.91 +2.44 48 0 2,300 0
30MAR26 120.00 P 31.46 31.56 31.32 31.37 +2.39 50 280 4,175 -3,317
30MAR26 122.50 P 0.00 0.00 0.00 33.88 +2.43 53 0 2,916 0
30MAR26 125.00 P 0.00 0.00 0.00 36.44 +2.49 57 0 1,034 0
30MAR26 127.50 P 0.00 0.00 0.00 38.91 +2.46 59 0 2,145 0
30MAR26 130.00 P 0.00 0.00 0.00 41.38 +2.43 60 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 43.94 +2.49 65 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 46.41 +2.46 66 0 1,418 0
30MAR26 137.50 P 48.63 48.63 48.63 48.94 +2.49 69 2 845 -1
30MAR26 140.00 P 0.00 0.00 0.00 51.44 +2.49 72 0 793 0
30MAR26 142.50 P 53.65 53.65 53.65 53.94 +2.49 74 2 42 -2
30MAR26 145.00 P 0.00 0.00 0.00 56.43 +2.48 76 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 58.93 +2.48 78 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 61.43 +2.48 80 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 63.93 +2.48 82 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 66.43 +2.48 84 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 68.93 +2.48 86 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 71.43 +2.48 88 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 73.94 +2.49 90 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 76.43 +2.48 92 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 78.93 +2.48 93 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 81.42 +2.47 95 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 83.93 +2.48 97 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 86.43 +2.48 99 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 88.93 +2.48 100 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 91.43 +2.48 102 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 93.91 +2.46 103 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 96.43 +2.48 105 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 98.93 +2.48 107 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 101.43 +2.48 108 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 103.93 +2.48 110 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 106.43 +2.48 112 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 108.93 +2.48 113 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 111.43 +2.48 115 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 116.43 +2.48 117 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 121.43 +2.48 120 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 126.38 +2.43 121 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 131.43 +2.48 126 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 136.43 +2.48 129 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 141.43 +2.48 131 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 146.38 +2.43 131 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 151.43 +2.48 136 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 156.38 +2.43 136 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 161.38 +2.43 138 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 166.39 +2.44 141 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 171.43 +2.48 145 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 176.43 +2.48 147 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 181.43 +2.48 149 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 186.40 +2.45 150 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 191.39 +2.44 151 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 196.39 +2.44 153 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 201.43 +2.48 157 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 206.39 +2.44 157 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 211.43 +2.48 161 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 221.39 +2.44 162 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 231.39 +2.44 166 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29APR26 60.00 P 0.24 0.25 0.24 0.05 +0.02 37 6 52 +6
29APR26 62.50 P 0.32 0.32 0.32 0.10 +0.04 38 20 130 +20
29APR26 65.00 P 0.34 0.38 0.34 0.17 +0.06 37 64 134 +64
29APR26 67.50 P 0.49 0.49 0.49 0.31 +0.11 37 10 25 +10
29APR26 70.00 P 0.60 0.73 0.60 0.51 +0.17 37 103 391 +102
29APR26 72.50 P 0.89 0.89 0.88 0.80 +0.25 37 39 550 +30
29APR26 75.00 P 1.07 1.33 1.07 1.20 +0.34 37 107 594 +21
29APR26 77.50 P 1.55 1.75 1.55 1.68 +0.41 37 219 618 +5
29APR26 80.00 P 1.80 2.40 1.69 2.29 +0.50 37 350 7,551 +239
29APR26 82.50 P 2.36 3.25 2.28 3.05 +0.65 36 787 1,661 +498
29APR26 85.00 P 3.05 4.13 3.05 4.01 +0.83 36 362 1,665 +90
29APR26 87.50 P 4.36 5.45 4.36 5.10 +0.95 36 609 3,119 -184
29APR26 90.00 P 5.55 6.70 5.55 6.50 +1.21 37 94 4,191 +32
29APR26 92.50 P 8.06 8.06 7.91 7.80 +1.16 36 6 3,647 +4
29APR26 95.00 P 8.23 10.00 8.23 9.67 +1.51 37 185 6,798 -22
29APR26 97.50 P 11.50 11.52 11.50 11.68 +1.87 39 11 4,156 -1
29APR26 100.00 P 12.20 12.20 12.20 13.26 +1.56 37 50 736 -11
29APR26 102.50 P 0.00 0.00 0.00 15.23 +1.77 37 5 297 +5
29APR26 105.00 P 0.00 0.00 0.00 17.76 +2.31 41 0 143 0
29APR26 107.50 P 0.00 0.00 0.00 19.96 +2.35 42 0 25 0
29APR26 110.00 P 0.00 0.00 0.00 22.20 +2.37 42 0 149 0
29APR26 112.50 P 0.00 0.00 0.00 24.53 +2.51 43 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 26.83 +2.55 44 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 29.22 +2.57 45 0 216 0
29APR26 120.00 P 31.30 31.30 31.30 31.61 +2.61 46 1 22 +1
29APR26 122.50 P 0.00 0.00 0.00 34.01 +2.52 46 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 36.44 +2.48 47 0 32 0
29APR26 127.50 P 0.00 0.00 0.00 38.91 +2.46 48 0 0 -1
29APR26 130.00 P 0.00 0.00 0.00 41.39 +2.44 50 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 43.94 +2.49 53 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 46.41 +2.46 54 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 48.94 +2.49 57 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 51.44 +2.49 59 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 53.94 +2.49 61 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 56.43 +2.48 62 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 58.93 +2.48 64 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 61.43 +2.48 66 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
28MAY26 52.50 P 0.18 0.18 0.18 0.02 0.00 37 6 6 +6
28MAY26 55.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 24 0
28MAY26 57.50 P 0.30 0.30 0.30 0.07 +0.02 37 1 7 +1
28MAY26 60.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 14 0
28MAY26 62.50 P 0.00 0.00 0.00 0.23 +0.06 37 0 7 0
28MAY26 65.00 P 0.00 0.00 0.00 0.37 +0.09 37 0 6 0
28MAY26 67.50 P 0.77 0.77 0.77 0.58 +0.13 37 4 7 +4
28MAY26 70.00 P 0.97 1.10 0.97 0.87 +0.19 37 126 131 +126
28MAY26 72.50 P 1.38 1.38 1.38 1.26 +0.26 37 30 42 +30
28MAY26 75.00 P 1.80 1.81 1.80 1.77 +0.36 37 32 343 +32
28MAY26 77.50 P 2.23 2.44 2.23 2.35 +0.43 37 3 161 +3
28MAY26 80.00 P 2.48 3.19 2.34 3.07 +0.57 37 2,131 2,490 +1,901
28MAY26 82.50 P 3.12 4.00 3.12 3.92 +0.71 37 299 878 +230
28MAY26 85.00 P 4.40 5.05 4.40 4.92 +0.83 37 344 1,170 +249
28MAY26 87.50 P 5.31 6.38 5.31 6.15 +1.08 37 204 1,731 +37
28MAY26 90.00 P 6.89 7.50 6.89 7.28 +0.97 36 38 1,151 +38
28MAY26 92.50 P 7.68 9.00 7.68 8.99 +1.32 37 7 989 +6
28MAY26 95.00 P 0.00 0.00 0.00 10.64 +1.45 38 0 588 0
28MAY26 97.50 P 0.00 0.00 0.00 12.41 +1.56 38 0 84 0
28MAY26 100.00 P 14.20 14.20 14.20 14.29 +1.68 39 1 71 +1
28MAY26 102.50 P 0.00 0.00 0.00 16.36 +1.85 40 0 110 0
28MAY26 105.00 P 0.00 0.00 0.00 18.44 +1.92 40 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 20.60 +1.99 41 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.77 +2.02 42 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.00 +2.02 42 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.27 +2.42 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.61 +2.70 44 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.94 +2.70 44 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 34.27 +2.74 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 36.66 +2.60 45 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 38.91 +2.41 43 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 41.39 +2.43 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 43.94 +2.49 47 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 46.41 +2.46 48 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 48.94 +2.49 50 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 51.44 +2.49 52 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 53.94 +2.49 54 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 56.43 +2.48 55 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 58.93 +2.48 57 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 61.43 +2.48 58 0 0 0
29JUN26 50.00 P 0.25 0.25 0.25 0.04 +0.01 39 3 182 +3
29JUN26 52.50 P 0.32 0.33 0.32 0.06 +0.01 38 12 8 -8
29JUN26 55.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 27 0
29JUN26 57.50 P 0.00 0.00 0.00 0.19 +0.04 38 0 7 0
29JUN26 60.00 P 0.61 0.64 0.61 0.31 +0.07 38 24 1,072 +16
29JUN26 62.50 P 0.00 0.00 0.00 0.48 +0.11 38 0 261 0
29JUN26 65.00 P 0.00 0.00 0.00 0.71 +0.14 38 0 155 0
29JUN26 67.50 P 0.00 0.00 0.00 1.02 +0.19 38 0 771 0
29JUN26 70.00 P 1.69 1.69 1.55 1.41 +0.24 38 2,142 3,662 +2,000
29JUN26 72.50 P 1.95 2.05 1.95 1.92 +0.33 38 43 1,000 +24
29JUN26 75.00 P 2.20 2.70 2.20 2.53 +0.42 38 1,118 10,348 +518
29JUN26 77.50 P 3.10 3.28 3.10 3.18 +0.48 38 25 1,058 +15
29JUN26 80.00 P 3.41 4.02 3.41 3.98 +0.58 38 136 13,337 -24
29JUN26 82.50 P 4.72 5.02 4.72 4.91 +0.72 37 16 2,516 +12
29JUN26 85.00 P 5.30 6.18 5.30 5.95 +0.81 37 103 4,437 +13
29JUN26 87.50 P 6.42 7.20 6.42 7.00 +0.83 37 67 2,433 +36
29JUN26 90.00 P 7.36 8.57 7.36 8.54 +1.10 38 612 8,468 +205
29JUN26 92.50 P 10.01 10.01 10.01 10.04 +1.29 38 16 4,287 -10
29JUN26 95.00 P 10.40 12.00 10.28 11.67 +1.37 38 49 15,940 -4
29JUN26 97.50 P 0.00 0.00 0.00 12.76 +0.91 36 12 7,452 -12
29JUN26 100.00 P 13.55 15.43 13.55 15.36 +1.65 40 153 15,338 -62
29JUN26 102.50 P 16.47 17.29 16.47 17.22 +1.77 40 82 5,241 -2
29JUN26 105.00 P 17.07 17.07 17.07 19.29 +1.90 41 75 18,573 0
29JUN26 107.50 P 0.00 0.00 0.00 21.31 +1.84 41 0 3,630 0
29JUN26 110.00 P 0.00 0.00 0.00 23.41 +2.25 41 2,000 10,832 0
29JUN26 112.50 P 0.00 0.00 0.00 25.70 +2.30 42 10 1,167 -10
29JUN26 115.00 P 0.00 0.00 0.00 27.79 +2.06 42 0 10,073 0
29JUN26 117.50 P 0.00 0.00 0.00 30.06 +2.08 43 0 660 0
29JUN26 120.00 P 31.90 31.90 31.90 32.63 +2.15 45 1 5,864 -1
29JUN26 122.50 P 0.00 0.00 0.00 34.63 +2.26 44 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 36.96 +2.44 44 0 5,546 0
29JUN26 127.50 P 0.00 0.00 0.00 39.32 +2.35 44 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 41.39 +1.76 40 0 447 0
29JUN26 132.50 P 0.00 0.00 0.00 44.06 +2.05 44 0 796 0
29JUN26 135.00 P 0.00 0.00 0.00 46.41 +2.37 44 0 1,918 0
29JUN26 137.50 P 0.00 0.00 0.00 48.94 +2.49 46 0 294 0
29JUN26 140.00 P 0.00 0.00 0.00 51.44 +2.49 47 0 827 0
29JUN26 142.50 P 0.00 0.00 0.00 53.94 +2.49 49 0 9 0
29JUN26 145.00 P 56.20 56.20 56.20 56.43 +2.48 50 1 1,566 -1
29JUN26 147.50 P 0.00 0.00 0.00 58.93 +2.48 51 0 8 0
29JUN26 150.00 P 0.00 0.00 0.00 61.43 +2.31 53 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 63.93 +2.48 54 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 66.43 +2.48 55 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 68.93 +2.48 57 0 47 -530
29JUN26 160.00 P 0.00 0.00 0.00 71.43 +2.48 58 0 10 -56
29JUN26 162.50 P 0.00 0.00 0.00 73.94 +2.49 59 0 500 0
29JUN26 165.00 P 0.00 0.00 0.00 76.43 +2.48 60 0 350 0
29JUN26 167.50 P 0.00 0.00 0.00 78.93 +2.48 61 0 150 0
29JUN26 170.00 P 0.00 0.00 0.00 81.42 +2.47 62 0 8 0
29JUN26 172.50 P 0.00 0.00 0.00 83.93 +2.25 64 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 86.43 +2.48 65 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 88.93 +2.48 66 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 91.43 +2.48 67 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 93.91 +2.46 68 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 96.43 +2.48 69 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 98.93 +2.48 70 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 101.43 +2.48 71 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 103.93 +2.48 72 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 106.43 +2.48 73 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 108.93 +2.48 74 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 111.43 +2.48 75 0 0 0
29SEP26 50.00 P 0.63 0.66 0.63 0.32 +0.11 41 25 879 +25
29SEP26 52.50 P 0.00 0.00 0.00 0.46 +0.15 41 0 137 0
29SEP26 55.00 P 0.98 0.98 0.98 0.67 +0.22 41 1 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.94 +0.28 41 0 107 0
29SEP26 60.00 P 1.30 1.51 1.30 1.24 +0.32 41 22 207 +11
29SEP26 62.50 P 1.71 1.71 1.71 1.65 +0.43 41 1 262 +1
29SEP26 65.00 P 2.08 2.08 2.08 2.06 +0.44 41 11 191 +11
29SEP26 67.50 P 2.50 2.53 2.50 2.53 +0.44 40 52 196 0
29SEP26 70.00 P 2.66 3.15 2.66 3.15 +0.52 40 79 1,446 +45
29SEP26 72.50 P 0.00 0.00 0.00 3.82 +0.54 40 0 434 0
29SEP26 75.00 P 4.10 4.50 4.10 4.63 +0.68 40 60 1,139 +40
29SEP26 77.50 P 5.33 5.33 5.31 5.47 +0.81 40 3 1,334 +3
29SEP26 80.00 P 6.20 6.20 6.14 6.47 +0.93 40 3 3,241 +3
29SEP26 82.50 P 6.51 7.26 6.34 7.50 +1.04 40 46 2,470 -4
29SEP26 85.00 P 7.70 8.20 7.70 8.67 +1.22 40 11 6,427 +1
29SEP26 87.50 P 9.32 9.55 9.32 9.89 +1.20 40 7 1,601 +4
29SEP26 90.00 P 9.97 11.03 9.97 11.21 +1.30 40 59 4,372 +29
29SEP26 92.50 P 12.00 12.60 12.00 12.62 +1.31 40 6 2,840 +6
29SEP26 95.00 P 0.00 0.00 0.00 14.05 +1.26 39 0 6,763 0
29SEP26 97.50 P 15.27 15.80 15.27 15.70 +1.39 39 79 2,599 -59
29SEP26 100.00 P 15.95 17.65 15.72 17.48 +1.51 40 78 6,688 -15
29SEP26 102.50 P 19.27 19.27 19.27 19.35 +1.56 40 1 3,836 -1
29SEP26 105.00 P 0.00 0.00 0.00 21.22 +1.63 40 0 2,959 0
29SEP26 107.50 P 22.66 22.66 22.66 23.17 +1.65 41 3 783 0
29SEP26 110.00 P 0.00 0.00 0.00 24.45 +1.09 38 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 27.22 +1.87 41 2 371 0
29SEP26 115.00 P 28.80 28.80 28.80 29.28 +2.10 42 400 1,751 +400
29SEP26 117.50 P 0.00 0.00 0.00 31.39 +1.89 42 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 33.55 +2.00 42 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 35.77 +2.07 42 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 37.97 +2.08 42 0 598 0
29SEP26 127.50 P 0.00 0.00 0.00 40.19 +2.11 42 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 42.46 +2.08 42 0 411 0
29SEP26 132.50 P 0.00 0.00 0.00 44.77 +2.05 43 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 47.09 +2.26 43 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 49.42 +2.30 43 0 0 0
29SEP26 140.00 P 50.16 50.16 50.16 51.76 +2.32 43 2 840 0
29SEP26 142.50 P 0.00 0.00 0.00 54.01 +2.22 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 56.53 +2.39 43 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 58.93 +2.36 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.43 +2.31 44 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 63.93 +2.47 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.43 +2.48 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.93 +2.48 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 71.43 +2.48 48 0 0 0
30DEC26 67.50 P 3.75 3.85 3.75 3.61 - 40 63 61 -
30DEC26 70.00 P 3.99 4.53 3.99 4.32 +0.33 40 142 148 +115
30DEC26 72.50 P 5.00 5.22 5.00 5.05 +0.33 40 83 542 +44
30DEC26 75.00 P 5.58 6.10 5.58 5.92 +0.41 40 103 578 +99
30DEC26 77.50 P 6.27 7.00 6.27 6.80 +0.51 39 18 231 +1
30DEC26 80.00 P 7.20 8.00 7.20 7.81 +0.59 39 103 6,719 +54
30DEC26 82.50 P 8.64 9.07 8.64 8.90 +0.63 39 101 646 +1
30DEC26 85.00 P 9.44 10.40 9.44 10.10 +0.81 39 61 2,088 +11
30DEC26 87.50 P 10.46 11.42 10.46 11.39 +0.85 39 113 649 +82
30DEC26 90.00 P 11.80 13.00 11.80 12.76 +0.90 39 17 3,642 +17
30DEC26 92.50 P 13.00 13.58 13.00 14.24 +1.06 39 15 671 +12
30DEC26 95.00 P 14.70 16.00 14.70 15.73 +1.10 39 92 2,746 0
30DEC26 97.50 P 17.40 17.40 17.40 17.46 +1.25 40 7 1,854 +1
30DEC26 100.00 P 18.88 19.25 18.65 19.10 +1.31 40 20 4,248 +20
30DEC26 102.50 P 0.00 0.00 0.00 21.00 +1.58 40 0 283 0
30DEC26 105.00 P 23.00 23.00 22.50 22.84 +1.52 40 100 449 0
30DEC26 107.50 P 0.00 0.00 0.00 24.74 +1.58 41 0 132 0
30DEC26 110.00 P 26.00 26.00 26.00 26.76 +1.72 41 14 480 0
30DEC26 112.50 P 0.00 0.00 0.00 28.69 +1.73 41 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 30.71 +1.78 41 0 83 0
30DEC26 117.50 P 0.00 0.00 0.00 32.76 +1.75 42 0 60 0
30DEC26 120.00 P 34.00 35.00 34.00 34.83 +2.33 42 20 209 +20
30DEC26 122.50 P 0.00 0.00 0.00 36.96 +1.84 42 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 39.08 +1.85 42 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 41.24 +1.87 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.95 +1.44 40 0 106 0
30DEC26 132.50 P 0.00 0.00 0.00 45.69 +1.98 43 0 2 0
30DEC26 135.00 P 0.00 0.00 0.00 47.93 +2.01 43 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 50.18 +1.98 42 0 9 0
30DEC26 140.00 P 52.30 52.30 52.30 52.43 +1.98 42 1 15 +1
30DEC26 142.50 P 0.00 0.00 0.00 54.76 +2.06 43 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 57.05 +2.08 42 0 63 0
30DEC26 147.50 P 0.00 0.00 0.00 59.39 +2.10 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.60 +2.17 41 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 64.11 +2.34 42 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 66.50 +2.29 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.93 +2.41 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 71.43 +0.33 43 0 176 0
TOTAL PUT 39,501 640,333 +6,396
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$ 13.74
26FEB26 8.75 C 0.00 0.00 0.00 5.00 +0.06 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.75 +0.06 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.50 +0.06 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.25 +0.06 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.00 +0.06 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.75 +0.06 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.26 +0.06 39 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 1.81 +0.04 48 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 1.34 +0.04 42 0 87 0
26FEB26 13.00 C 0.65 0.65 0.65 0.91 +0.03 38 2 871 -2
26FEB26 13.50 C 0.38 0.55 0.38 0.57 +0.02 37 100 544 0
26FEB26 14.00 C 0.00 0.00 0.00 0.32 +0.01 37 0 182 0
26FEB26 14.50 C 0.00 0.00 0.00 0.16 0.00 36 0 106 0
26FEB26 15.00 C 0.07 0.07 0.07 0.07 0.00 36 1 491 +1
26FEB26 15.50 C 0.05 0.05 0.05 0.03 0.00 36 1 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 48 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.02 +0.06 77 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.77 +0.06 72 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.52 +0.06 67 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.27 +0.06 61 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.02 +0.06 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.77 +0.06 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.52 +0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.27 +0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.02 +0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.77 +0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.53 +0.06 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.28 +0.06 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.03 +0.02 38 0 0 0
30MAR26 10.00 C 3.65 3.65 3.65 3.84 +0.05 57 5 5 +5
30MAR26 10.50 C 0.00 0.00 0.00 3.34 +0.06 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.87 +0.05 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.39 +0.06 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.01 +0.02 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.62 +0.02 43 0 37 0
30MAR26 13.00 C 0.00 0.00 0.00 1.27 +0.02 42 0 1,189 0
30MAR26 13.50 C 0.00 0.00 0.00 0.98 0.00 42 0 1,109 0
30MAR26 14.00 C 0.59 0.73 0.59 0.74 0.00 41 100 330 +90
30MAR26 14.50 C 0.00 0.00 0.00 0.55 0.00 42 0 1,763 0
30MAR26 15.00 C 0.33 0.40 0.33 0.40 0.00 42 130 545 +130
30MAR26 15.50 C 0.00 0.00 0.00 0.28 0.00 41 0 435 0
30MAR26 16.00 C 0.00 0.00 0.00 0.20 0.00 42 0 105 0
30MAR26 16.50 C 0.16 0.16 0.16 0.13 0.00 41 1 121 +1
30MAR26 17.00 C 0.12 0.12 0.12 0.09 0.00 41 1 19 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.06 0.00 42 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 0.00 42 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 5.05 +0.06 42 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.80 +0.06 38 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.56 +0.05 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.36 +0.09 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.12 +0.10 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.88 +0.09 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.40 +0.09 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.97 +0.12 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.54 +0.10 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.12 +0.03 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.77 +0.02 40 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 1.46 +0.02 40 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 1.19 0.00 40 0 845 0
29APR26 14.00 C 0.84 0.84 0.84 0.97 +0.01 41 1 836 +1
29APR26 14.50 C 0.00 0.00 0.00 0.77 0.00 41 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.60 0.00 41 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.46 -0.01 40 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.35 -0.01 40 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.27 0.00 41 0 75 0
29APR26 17.00 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.91 +0.08 55 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.66 +0.11 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.38 +0.07 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.14 +0.06 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.91 +0.06 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.45 +0.02 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.02 0.00 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.62 0.00 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.21 +0.06 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.87 +0.04 39 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.56 +0.01 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.33 +0.03 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.09 +0.03 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.89 +0.03 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.71 +0.02 39 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.57 +0.02 39 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.45 +0.02 39 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.21 +0.01 39 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.81 +0.06 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.56 +0.05 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.32 +0.06 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.17 +0.15 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.91 +0.08 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.66 +0.05 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.44 +0.06 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.20 +0.05 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.91 -0.03 41 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 3.49 +0.01 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.06 +0.04 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.67 +0.05 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.31 +0.09 40 0 0 0
29JUN26 12.50 C 2.00 2.00 2.00 1.98 +0.03 40 1 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.69 +0.03 40 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 1.48 +0.04 42 0 460 0
29JUN26 14.00 C 0.00 0.00 0.00 1.24 +0.03 41 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 1.04 +0.02 41 0 68 0
29JUN26 15.00 C 0.00 0.00 0.00 0.86 +0.02 41 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.71 +0.02 41 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.59 +0.01 41 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.48 +0.01 41 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.39 +0.01 40 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.32 +0.01 41 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.26 +0.01 41 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 +0.01 40 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.17 +0.13 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.91 +0.08 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.66 +0.05 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.44 +0.06 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.20 +0.05 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.98 +0.04 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.58 +0.03 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.25 +0.07 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.88 +0.15 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.50 0.00 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.19 +0.06 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.97 +0.08 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.71 0.00 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.50 0.00 38 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 1.32 +0.01 39 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 1.16 +0.01 39 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.02 0.00 39 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 +0.01 39 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.78 +0.01 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.67 +0.01 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 0.00 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 0.00 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 0.00 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 0.00 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 0.00 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 0.00 39 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.17 +0.09 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.91 +0.05 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.69 +0.05 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.48 +0.05 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.28 +0.05 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.08 +0.05 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.70 +0.04 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.35 +0.04 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.03 +0.04 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.73 +0.03 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.45 +0.03 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.14 +0.03 36 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.93 0.00 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.73 0.00 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.55 0.00 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.39 +0.01 37 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 -0.02 37 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 0.00 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.00 +0.01 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 +0.01 38 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 +0.01 37 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 +0.01 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 +0.01 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 0.00 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 0.00 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 0.00 37 0 2,002 0
TOTAL CALL 343 27,018 +227
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 77 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 370 0
26FEB26 12.00 P 0.05 0.05 0.05 0.02 0.00 38 90 338 -90
26FEB26 12.50 P 0.11 0.11 0.11 0.05 -0.02 36 1 295 0
26FEB26 13.00 P 0.23 0.23 0.23 0.14 -0.02 36 1 175 0
26FEB26 13.50 P 0.28 0.30 0.28 0.29 -0.03 35 14 192 0
26FEB26 14.00 P 0.00 0.00 0.00 0.54 -0.05 34 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 0.90 -0.06 36 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 1.32 -0.05 36 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 1.78 -0.05 37 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 2.26 -0.06 0 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 2.76 -0.06 0 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 3.26 -0.07 0 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 3.76 -0.07 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.26 -0.06 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.76 -0.06 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.26 -0.06 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.76 -0.09 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.26 -0.06 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.26 -0.06 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.26 -0.06 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.26 -0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 45 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 42 0 25 0
30MAR26 11.00 P 0.09 0.09 0.09 0.06 -0.01 42 2 157 +2
30MAR26 11.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 183 0
30MAR26 12.00 P 0.00 0.00 0.00 0.19 -0.01 41 0 79 0
30MAR26 12.50 P 0.37 0.37 0.36 0.30 -0.02 41 35 138 +20
30MAR26 13.00 P 0.57 0.57 0.57 0.46 -0.03 41 5 1,030 0
30MAR26 13.50 P 0.00 0.00 0.00 0.66 -0.04 40 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 0.92 -0.05 40 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 1.23 -0.04 40 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 1.59 -0.04 40 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 1.99 -0.04 41 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 2.40 -0.11 41 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 2.87 -0.04 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.34 -0.04 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.80 -0.12 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.26 -0.06 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.76 -0.08 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.26 -0.08 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.76 -0.09 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.26 -0.06 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.26 -0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.26 -0.06 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.26 -0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.26 -0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 0.00 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.20 -0.02 40 0 59 0
29APR26 12.00 P 0.00 0.00 0.00 0.31 -0.02 40 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.45 -0.03 40 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 0.63 -0.04 39 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 0.84 -0.05 39 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 1.11 -0.05 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.43 -0.02 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.77 -0.06 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.14 -0.12 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.53 -0.13 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.04 -0.05 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.47 -0.03 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.88 -0.07 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.33 -0.08 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.09 0.00 39 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 15 0
28MAY26 11.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.47 -0.02 38 0 23 0
28MAY26 12.50 P 0.00 0.00 0.00 0.64 -0.02 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.85 -0.03 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.09 -0.03 37 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.37 -0.03 37 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.68 -0.03 37 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.08 +0.02 39 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.38 -0.06 36 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.76 -0.06 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.16 -0.09 33 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.59 -0.04 32 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.03 -0.03 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.49 -0.01 28 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 0.00 40 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 0.00 40 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.02 39 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 0.00 40 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 -0.01 40 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.47 -0.01 40 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.63 -0.01 40 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.82 -0.02 39 0 66 0
29JUN26 13.00 P 0.00 0.00 0.00 1.04 -0.02 39 0 3 0
29JUN26 13.50 P 0.00 0.00 0.00 1.29 -0.03 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.56 -0.03 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.87 -0.03 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.23 -0.05 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.61 -0.05 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.98 -0.08 39 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.40 -0.10 40 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 3.84 -0.09 41 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.26 -0.11 41 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.64 -0.12 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.09 -0.16 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.62 -0.09 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.09 -0.08 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.54 -0.01 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.41 -0.09 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.41 -0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.36 -0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.33 -0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.01 39 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 -0.02 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 -0.02 39 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 -0.01 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.89 -0.02 39 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.11 -0.02 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.34 -0.02 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.63 0.00 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.91 -0.02 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.23 -0.02 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.57 -0.02 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.97 -0.05 41 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.34 -0.05 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.74 -0.05 42 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.12 -0.06 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.54 -0.06 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.98 -0.08 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.41 -0.10 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.83 -0.13 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.27 -0.10 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.64 -0.19 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.57 -0.06 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.52 -0.05 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.48 -0.06 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 -0.01 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 -0.01 37 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.41 -0.02 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 -0.02 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 -0.02 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.88 -0.02 38 0 54 0
30DEC26 12.00 P 1.05 1.05 1.05 1.07 -0.03 37 5 20 +5
30DEC26 12.50 P 0.00 0.00 0.00 1.30 -0.01 38 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.53 -0.02 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 1.81 -0.03 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.10 -0.02 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.44 0.00 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.76 -0.01 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.11 -0.06 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.48 -0.07 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.76 -0.05 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.16 -0.05 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.55 -0.06 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.98 -0.08 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.41 -0.10 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.83 -0.13 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.27 -0.10 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.71 -0.12 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.62 -0.06 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.56 -0.06 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.51 -0.06 37 0 0 0
TOTAL PUT 153 7,200 -63
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$ 35.58
13FEB26 25.00 C 0.00 0.00 0.00 10.59 +0.38 144 0 0 0
13FEB26 26.00 C 0.00 0.00 0.00 9.59 +0.38 128 0 0 0
13FEB26 27.00 C 0.00 0.00 0.00 8.60 +0.39 132 0 0 0
13FEB26 28.00 C 0.00 0.00 0.00 7.59 +0.38 99 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 6.59 +0.38 85 0 0 0
13FEB26 30.00 C 0.00 0.00 0.00 5.60 +0.39 86 0 0 0
13FEB26 31.00 C 0.00 0.00 0.00 4.59 +0.38 59 0 0 0
13FEB26 32.00 C 3.84 3.90 3.80 3.59 +0.36 46 80 133 -40
13FEB26 33.00 C 2.77 2.96 2.77 2.58 +0.31 0 61 264 0
13FEB26 34.00 C 1.68 2.03 1.66 1.64 +0.29 38 219 176 -61
13FEB26 35.00 C 0.95 1.36 0.81 0.86 +0.20 40 228 623 -107
13FEB26 36.00 C 0.44 0.66 0.30 0.31 +0.03 37 1,711 1,320 +86
13FEB26 37.00 C 0.16 0.26 0.09 0.11 0.00 41 407 670 -11
13FEB26 38.00 C 0.05 0.10 0.05 0.04 0.00 46 276 711 +217
13FEB26 39.00 C 0.03 0.04 0.03 0.02 +0.01 53 106 247 +104
13FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 96 0
13FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
13FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
13FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
20FEB26 26.00 C 0.00 0.00 0.00 9.67 +0.45 104 0 0 0
20FEB26 27.00 C 0.00 0.00 0.00 8.67 +0.46 93 0 0 0
20FEB26 28.00 C 0.00 0.00 0.00 7.69 +0.48 86 0 0 0
20FEB26 29.00 C 0.00 0.00 0.00 6.69 +0.28 76 0 0 0
20FEB26 30.00 C 0.00 0.00 0.00 5.61 +0.38 43 0 0 0
20FEB26 31.00 C 0.00 0.00 0.00 4.61 +0.37 35 0 0 0
20FEB26 32.00 C 0.00 0.00 0.00 3.63 +0.35 35 0 0 0
20FEB26 33.00 C 0.00 0.00 0.00 2.68 +0.39 33 0 0 0
20FEB26 34.00 C 1.83 2.09 1.83 1.74 +0.26 27 31 30 +30
20FEB26 35.00 C 1.15 1.40 0.97 1.01 +0.18 28 57 212 +11
20FEB26 36.00 C 0.60 0.81 0.48 0.48 +0.04 27 216 459 +130
20FEB26 37.00 C 0.32 0.43 0.31 0.22 0.00 29 356 363 +248
20FEB26 38.00 C 0.16 0.20 0.11 0.10 0.00 31 59 130 +59
20FEB26 39.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
20FEB26 40.00 C 0.00 0.00 0.00 0.03 0.00 38 0 11 0
20FEB26 41.00 C 0.02 0.02 0.02 0.01 -0.01 37 30 30 +30
20FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
20FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
20FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 20.00 C 15.54 15.54 15.54 15.60 +0.37 0 76 2,737 -76
26FEB26 21.00 C 0.00 0.00 0.00 14.67 +0.44 127 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.67 +0.47 116 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.62 +0.39 84 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.65 +0.42 91 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.68 +0.45 90 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.68 +0.44 81 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.67 +0.46 71 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.69 +0.48 66 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.69 +0.28 58 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.63 +0.36 37 0 145 0
26FEB26 31.00 C 0.00 0.00 0.00 4.65 +0.34 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.70 +0.31 35 5 399 -5
26FEB26 33.00 C 0.00 0.00 0.00 2.80 +0.34 34 0 1,607 0
26FEB26 34.00 C 2.24 2.43 2.13 1.94 +0.20 31 221 2,298 -22
26FEB26 35.00 C 1.20 1.71 1.20 1.28 +0.18 31 555 6,168 +96
26FEB26 36.00 C 0.85 1.11 0.76 0.77 +0.10 31 1,607 6,697 +139
26FEB26 37.00 C 0.55 0.68 0.42 0.45 +0.05 32 866 14,794 +316
26FEB26 38.00 C 0.30 0.41 0.24 0.25 +0.03 33 2,278 7,005 +271
26FEB26 39.00 C 0.19 0.25 0.15 0.15 +0.02 35 488 7,362 +124
26FEB26 40.00 C 0.09 0.15 0.08 0.08 +0.01 36 1,009 11,082 +143
26FEB26 41.00 C 0.08 0.08 0.06 0.04 0.00 36 12 4,608 -4
26FEB26 42.00 C 0.06 0.06 0.05 0.02 0.00 37 26 10,883 -10
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4,997 0
26FEB26 44.00 C 0.03 0.03 0.02 0.01 0.00 42 73 4,570 -56
26FEB26 45.00 C 0.02 0.02 0.02 0.01 0.00 46 14 13,428 -14
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,555 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,053 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 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 0.01 0.01 0.01 0.01 0.00 63 10 3,026 +10
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 79 0 1,963 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2,000 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 927 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 116 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 131 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 136 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 15.80 +0.49 91 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.76 +0.44 79 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.67 +0.38 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.69 +0.38 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.71 +0.41 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.80 +0.26 59 0 15,803 0
30MAR26 26.00 C 0.00 0.00 0.00 9.76 +0.37 49 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 8.79 +0.35 46 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 7.83 +0.35 44 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 6.87 +0.32 41 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 6.09 +0.53 45 0 105 0
30MAR26 31.00 C 0.00 0.00 0.00 5.04 +0.47 37 0 12 0
30MAR26 32.00 C 0.00 0.00 0.00 4.21 +0.37 36 0 158 0
30MAR26 33.00 C 0.00 0.00 0.00 3.51 +0.40 37 0 790 0
30MAR26 34.00 C 2.88 3.24 2.75 2.75 +0.23 35 25 1,158 -19
30MAR26 35.00 C 2.33 2.56 2.18 2.18 +0.19 35 679 21,995 -55
30MAR26 36.00 C 1.81 2.01 1.68 1.65 +0.14 34 369 7,566 -199
30MAR26 37.00 C 1.50 1.54 1.25 1.28 +0.12 35 111 5,531 -25
30MAR26 38.00 C 1.00 1.20 0.95 1.02 +0.15 36 604 7,476 -94
30MAR26 39.00 C 0.79 0.92 0.77 0.81 +0.16 38 138 10,043 +44
30MAR26 40.00 C 0.56 0.71 0.56 0.64 +0.16 39 190 23,003 +82
30MAR26 41.00 C 0.43 0.52 0.43 0.52 +0.17 40 127 6,685 +68
30MAR26 42.00 C 0.35 0.42 0.35 0.42 +0.17 41 116 5,646 -12
30MAR26 43.00 C 0.28 0.31 0.26 0.34 +0.17 42 135 5,576 -9
30MAR26 44.00 C 0.23 0.26 0.23 0.28 +0.16 43 58 10,565 -29
30MAR26 45.00 C 0.19 0.22 0.18 0.23 +0.14 45 88 11,541 +15
30MAR26 46.00 C 0.17 0.19 0.16 0.19 +0.13 46 73 3,257 +52
30MAR26 47.00 C 0.14 0.14 0.14 0.16 +0.12 47 20 4,687 +20
30MAR26 48.00 C 0.00 0.00 0.00 0.14 +0.11 48 0 14,449 0
30MAR26 49.00 C 0.12 0.12 0.10 0.12 +0.10 49 128 10,012 +36
30MAR26 50.00 C 0.08 0.08 0.07 0.10 +0.09 50 120 21,597 +113
30MAR26 52.50 C 0.00 0.00 0.00 0.07 +0.06 53 0 11,977 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 +0.05 56 0 26,734 0
30MAR26 57.50 C 0.04 0.04 0.04 0.04 +0.03 58 60 8,925 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 22,447 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 +0.01 61 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 0.00 0.00 0.00 0.01 0.00 63 0 5,394 0
30MAR26 70.00 C 0.02 0.02 0.02 0.01 0.00 66 60 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 15.80 +0.47 67 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.76 +0.41 56 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.77 +0.40 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.96 +0.54 63 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.00 +0.56 60 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.02 +0.48 56 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.08 +0.54 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.12 +0.52 49 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.17 +0.49 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.25 +0.26 43 0 0 0
29APR26 30.00 C 6.65 6.65 6.65 6.18 +0.06 36 90 908 +30
29APR26 31.00 C 0.00 0.00 0.00 5.37 +0.22 36 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 4.62 +0.22 36 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.92 +0.21 35 0 521 0
29APR26 34.00 C 0.00 0.00 0.00 3.25 +0.23 35 0 1,303 0
29APR26 35.00 C 2.99 3.08 2.84 2.69 +0.18 35 184 2,431 +155
29APR26 36.00 C 2.34 2.56 2.22 2.21 +0.18 35 361 2,923 +166
29APR26 37.00 C 2.04 2.07 1.96 1.82 +0.15 35 89 1,778 +22
29APR26 38.00 C 1.70 1.71 1.50 1.50 +0.14 36 12 2,372 +5
29APR26 39.00 C 1.34 1.34 1.32 1.22 +0.11 36 4 1,137 +1
29APR26 40.00 C 1.03 1.17 1.03 1.00 +0.08 37 25 2,620 -19
29APR26 41.00 C 0.87 0.99 0.87 0.83 +0.06 37 72 559 +2
29APR26 42.00 C 0.74 0.80 0.74 0.68 +0.06 38 181 2,152 -16
29APR26 43.00 C 0.69 0.69 0.69 0.56 +0.06 38 31 758 +1
29APR26 44.00 C 0.00 0.00 0.00 0.45 +0.05 39 0 736 0
29APR26 45.00 C 0.46 0.50 0.46 0.37 +0.05 39 9 996 0
29APR26 46.00 C 0.40 0.40 0.40 0.30 +0.04 40 5 398 +5
29APR26 47.00 C 0.35 0.35 0.35 0.25 +0.04 40 11 915 0
29APR26 48.00 C 0.28 0.28 0.28 0.20 +0.03 40 2 957 0
29APR26 49.00 C 0.00 0.00 0.00 0.17 +0.03 41 0 146 0
29APR26 50.00 C 0.22 0.22 0.22 0.14 +0.03 41 3 2,042 0
29APR26 52.50 C 0.00 0.00 0.00 0.09 +0.02 43 0 2,423 0
29APR26 55.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 541 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 2,365 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 160 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 198 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 11.20 +0.40 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.22 +0.36 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.28 +0.27 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.39 +0.28 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.53 +0.28 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.69 +0.26 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.89 +0.40 39 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.02 +0.24 36 0 0 0
28MAY26 33.00 C 4.45 4.45 4.45 4.36 +0.23 36 1 199 0
28MAY26 34.00 C 0.00 0.00 0.00 3.71 +0.24 35 0 471 0
28MAY26 35.00 C 3.47 3.53 3.47 3.16 +0.21 35 31 837 +1
28MAY26 36.00 C 2.85 2.98 2.85 2.70 +0.19 35 65 541 -11
28MAY26 37.00 C 2.43 2.50 2.43 2.29 +0.16 36 63 594 0
28MAY26 38.00 C 2.05 2.05 2.05 1.95 +0.14 36 30 380 +30
28MAY26 39.00 C 0.00 0.00 0.00 1.66 +0.11 36 0 1,006 0
28MAY26 40.00 C 1.55 1.57 1.51 1.43 +0.10 37 78 4,334 0
28MAY26 41.00 C 1.35 1.36 1.35 1.23 +0.11 38 60 634 +60
28MAY26 42.00 C 1.17 1.17 1.17 1.05 +0.11 38 30 531 +30
28MAY26 43.00 C 1.06 1.06 0.95 0.91 +0.12 39 2 89 0
28MAY26 44.00 C 0.91 0.91 0.91 0.78 +0.12 39 60 110 +8
28MAY26 45.00 C 0.80 0.80 0.76 0.66 +0.10 40 7 63 +7
28MAY26 46.00 C 0.00 0.00 0.00 0.57 +0.11 40 0 32 0
28MAY26 47.00 C 0.00 0.00 0.00 0.49 +0.10 41 0 20 0
28MAY26 48.00 C 0.53 0.53 0.50 0.42 +0.09 41 2 63 0
28MAY26 49.00 C 0.00 0.00 0.00 0.36 +0.09 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.31 +0.08 42 0 7 0
28MAY26 52.50 C 0.00 0.00 0.00 0.22 +0.07 43 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 0.15 +0.05 43 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 0.11 +0.04 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.09 +0.04 46 0 120 0
28MAY26 62.50 C 0.00 0.00 0.00 0.07 +0.03 47 0 120 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 120 0
28MAY26 67.50 C 0.09 0.09 0.09 0.04 +0.02 49 120 120 +120
28MAY26 70.00 C 0.08 0.08 0.08 0.03 +0.02 50 120 120 +120
28MAY26 72.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
28MAY26 75.00 C 0.06 0.06 0.06 0.01 0.00 48 3 53 +3
29JUN26 20.00 C 0.00 0.00 0.00 16.08 +0.47 62 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 15.12 +0.40 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.19 +0.40 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.20 +0.35 53 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.23 +0.34 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.24 +0.35 45 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 10.28 +0.28 42 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 9.34 +0.24 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.45 +0.22 38 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.60 +0.20 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 6.80 +0.18 37 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 6.06 +0.34 36 0 195 0
29JUN26 32.00 C 0.00 0.00 0.00 5.22 +0.16 34 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 4.62 +0.14 34 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 3.95 +0.16 33 0 583 0
29JUN26 35.00 C 0.00 0.00 0.00 3.48 +0.03 34 0 678 0
29JUN26 36.00 C 3.28 3.28 3.28 3.16 +0.20 36 1 4,756 +1
29JUN26 37.00 C 0.00 0.00 0.00 2.75 +0.20 36 0 4,341 0
29JUN26 38.00 C 2.50 2.59 2.48 2.39 +0.13 36 88 5,851 +83
29JUN26 39.00 C 2.25 2.25 2.25 2.10 +0.13 37 15 1,536 -15
29JUN26 40.00 C 1.91 2.00 1.84 1.86 +0.14 37 21 3,318 +18
29JUN26 41.00 C 1.80 1.80 1.67 1.65 +0.13 38 192 676 0
29JUN26 42.00 C 1.52 1.52 1.45 1.47 +0.12 39 34 5,268 +14
29JUN26 43.00 C 0.00 0.00 0.00 1.31 +0.11 39 0 2,788 0
29JUN26 44.00 C 1.19 1.19 1.19 1.17 +0.10 40 3 4,264 -1
29JUN26 45.00 C 1.02 1.10 0.97 1.05 +0.10 41 5,332 12,526 +682
29JUN26 46.00 C 0.00 0.00 0.00 0.94 +0.08 41 0 1,710 0
29JUN26 47.00 C 0.84 0.84 0.79 0.85 +0.08 42 14 1,870 +1
29JUN26 48.00 C 0.00 0.00 0.00 0.77 +0.08 43 0 4,928 0
29JUN26 49.00 C 0.00 0.00 0.00 0.70 +0.07 43 0 3,625 0
29JUN26 50.00 C 0.60 0.60 0.54 0.63 +0.06 44 24 25,210 +20
29JUN26 52.50 C 0.00 0.00 0.00 0.51 +0.06 45 0 4,266 0
29JUN26 55.00 C 0.39 0.39 0.39 0.42 +0.05 47 1 10,631 0
29JUN26 57.50 C 0.00 0.00 0.00 0.35 +0.03 48 0 3,551 0
29JUN26 60.00 C 0.28 0.29 0.28 0.30 +0.04 50 3 23,977 -1
29JUN26 62.50 C 0.00 0.00 0.00 0.26 +0.04 52 0 4,401 0
29JUN26 65.00 C 0.20 0.20 0.20 0.23 +0.03 53 1 14,051 +1
29JUN26 67.50 C 0.00 0.00 0.00 0.20 +0.03 54 0 2,992 0
29JUN26 70.00 C 0.14 0.14 0.14 0.18 +0.02 56 8 15,242 0
29JUN26 72.50 C 0.00 0.00 0.00 0.17 +0.03 58 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.16 +0.03 59 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.15 +0.03 61 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.14 +0.03 62 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.13 +0.03 63 0 1,121 0
29JUN26 85.00 C 0.00 0.00 0.00 0.12 +0.03 64 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.11 +0.03 65 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.10 +0.03 66 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 +0.03 67 0 212 0
29JUN26 95.00 C 0.00 0.00 0.00 0.08 +0.03 67 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 +0.03 67 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.06 +0.03 68 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 +0.03 67 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 +0.03 67 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 +0.02 66 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 926 0
29SEP26 20.00 C 0.00 0.00 0.00 16.43 +0.39 56 0 35 0
29SEP26 21.00 C 0.00 0.00 0.00 15.49 +0.38 53 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.57 +0.37 51 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 13.66 +0.36 49 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 12.76 +0.36 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.89 +0.34 45 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 11.13 +0.34 46 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 10.30 +0.33 44 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 9.53 +0.35 43 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 8.83 +0.41 43 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 8.01 +0.31 41 0 98 0
29SEP26 31.00 C 7.13 7.13 7.10 7.16 +0.15 39 2 97 +2
29SEP26 32.00 C 0.00 0.00 0.00 6.75 +0.39 41 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 6.07 +0.30 40 0 123 0
29SEP26 34.00 C 0.00 0.00 0.00 5.43 +0.30 38 0 101 0
29SEP26 35.00 C 5.61 5.61 5.61 4.85 +0.12 38 1 701 0
29SEP26 36.00 C 4.53 4.53 4.50 4.32 +0.22 37 3 5,267 0
29SEP26 37.00 C 0.00 0.00 0.00 3.93 +0.22 37 0 714 0
29SEP26 38.00 C 0.00 0.00 0.00 3.56 +0.23 37 0 4,532 0
29SEP26 39.00 C 0.00 0.00 0.00 3.23 +0.21 38 0 5,932 0
29SEP26 40.00 C 3.04 3.15 2.91 2.91 +0.12 38 5 2,805 -1
29SEP26 41.00 C 2.85 2.85 2.85 2.61 +0.13 38 2 984 +1
29SEP26 42.00 C 0.00 0.00 0.00 2.33 +0.06 38 0 995 0
29SEP26 43.00 C 0.00 0.00 0.00 2.07 +0.03 37 0 1,530 0
29SEP26 44.00 C 2.10 2.10 2.10 1.84 0.00 37 5 2,750 0
29SEP26 45.00 C 1.95 1.95 1.85 1.64 +0.05 37 31 3,015 -29
29SEP26 46.00 C 1.70 1.70 1.66 1.45 -0.05 37 22 1,451 +11
29SEP26 47.00 C 0.00 0.00 0.00 1.28 -0.07 37 0 1,408 0
29SEP26 48.00 C 0.00 0.00 0.00 1.13 -0.09 37 0 1,959 0
29SEP26 49.00 C 1.44 1.44 1.44 1.00 -0.10 37 78 2,466 +78
29SEP26 50.00 C 1.25 1.35 1.25 0.88 -0.11 37 15 17,377 +11
29SEP26 52.50 C 1.08 1.08 1.08 0.64 -0.13 37 2 3,006 +2
29SEP26 55.00 C 0.00 0.00 0.00 0.46 -0.14 37 0 7,582 0
29SEP26 57.50 C 0.00 0.00 0.00 0.35 -0.12 37 0 644 0
29SEP26 60.00 C 0.65 0.65 0.65 0.30 -0.07 38 200 7,116 +200
29SEP26 62.50 C 0.00 0.00 0.00 0.26 -0.04 39 0 965 0
29SEP26 65.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 2,668 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 +0.01 42 0 320 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 432 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 +0.03 44 0 348 0
29SEP26 75.00 C 0.33 0.33 0.33 0.16 +0.03 45 4 1,074 +4
29SEP26 77.50 C 0.00 0.00 0.00 0.15 +0.03 47 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.14 +0.03 48 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 +0.03 49 0 1,013 0
29SEP26 85.00 C 0.00 0.00 0.00 0.12 +0.03 49 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 16.77 +0.37 52 0 77 0
30DEC26 21.00 C 0.00 0.00 0.00 15.87 +0.36 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.99 +0.36 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.13 +0.27 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.30 +0.28 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.54 +0.44 46 0 26 0
30DEC26 26.00 C 0.00 0.00 0.00 11.74 +0.33 45 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 10.96 +0.32 44 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 10.21 +0.31 43 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 9.48 +0.30 42 0 2 0
30DEC26 30.00 C 8.60 8.60 8.60 8.73 +0.24 40 1 125 0
30DEC26 31.00 C 0.00 0.00 0.00 8.14 +0.29 40 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 7.46 +0.22 39 0 79 0
30DEC26 33.00 C 0.00 0.00 0.00 6.94 +0.26 40 0 462 0
30DEC26 34.00 C 0.00 0.00 0.00 6.35 +0.20 39 0 418 0
30DEC26 35.00 C 6.00 6.00 6.00 5.91 +0.22 39 6 731 0
30DEC26 36.00 C 5.60 5.60 5.60 5.31 +0.22 38 8 6,760 +8
30DEC26 37.00 C 5.10 5.10 5.09 4.88 +0.21 38 4 2,978 +4
30DEC26 38.00 C 4.84 4.84 4.84 4.48 +0.18 38 2 2,361 +2
30DEC26 39.00 C 0.00 0.00 0.00 4.12 +0.16 38 0 1,326 0
30DEC26 40.00 C 4.00 4.00 4.00 3.81 +0.38 38 2 818 +2
30DEC26 41.00 C 0.00 0.00 0.00 3.51 +0.36 38 0 433 0
30DEC26 42.00 C 0.00 0.00 0.00 3.24 +0.26 38 0 580 0
30DEC26 43.00 C 0.00 0.00 0.00 2.99 +0.29 38 0 202 0
30DEC26 44.00 C 0.00 0.00 0.00 2.74 +0.30 38 0 348 0
30DEC26 45.00 C 2.77 2.77 2.65 2.51 +0.31 38 5 2,875 +5
30DEC26 46.00 C 0.00 0.00 0.00 2.30 +0.32 38 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 2.10 +0.32 38 0 179 0
30DEC26 48.00 C 0.00 0.00 0.00 1.93 +0.33 38 0 140 0
30DEC26 49.00 C 2.06 2.06 2.06 1.76 +0.33 38 1 162 +1
30DEC26 50.00 C 1.88 1.95 1.83 1.61 +0.33 38 22 943 +12
30DEC26 52.50 C 0.00 0.00 0.00 1.29 +0.34 38 0 1,379 0
30DEC26 55.00 C 0.00 0.00 0.00 1.03 +0.32 38 0 1,490 0
30DEC26 57.50 C 0.00 0.00 0.00 0.82 +0.31 38 0 147 0
30DEC26 60.00 C 1.06 1.06 1.06 0.65 +0.28 38 2 694 +2
30DEC26 62.50 C 0.00 0.00 0.00 0.52 +0.22 38 0 250 0
30DEC26 65.00 C 0.83 0.83 0.83 0.42 +0.18 38 3 76 +3
30DEC26 67.50 C 0.00 0.00 0.00 0.33 +0.14 38 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 0.27 +0.11 38 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.21 +0.07 38 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 +0.04 38 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.15 +0.03 39 0 26 0
30DEC26 80.00 C 0.43 0.49 0.43 0.14 +0.03 40 4 294 -3
TOTAL CALL 22,096 763,666 +3,434
13FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
13FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
13FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
13FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 33 0
13FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 220 0
13FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 67 0
13FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 80 0
13FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 150 0
13FEB26 33.00 P 0.03 0.04 0.03 0.04 -0.02 52 98 254 -6
13FEB26 34.00 P 0.10 0.10 0.06 0.10 -0.09 45 387 995 +286
13FEB26 35.00 P 0.30 0.31 0.15 0.29 -0.20 41 390 895 +99
13FEB26 36.00 P 0.87 0.87 0.47 0.75 -0.30 39 269 347 +27
13FEB26 37.00 P 1.16 1.34 1.16 1.57 -0.38 47 7 238 +7
13FEB26 38.00 P 2.01 2.01 1.99 2.44 -0.39 42 60 75 +60
13FEB26 39.00 P 0.00 0.00 0.00 3.49 -0.31 69 0 5 0
13FEB26 40.00 P 0.00 0.00 0.00 4.46 -0.34 75 0 5 0
13FEB26 41.00 P 0.00 0.00 0.00 5.48 -0.32 94 0 0 0
13FEB26 42.00 P 0.00 0.00 0.00 6.49 -0.39 109 0 0 0
13FEB26 43.00 P 0.00 0.00 0.00 7.42 -0.46 0 0 0 0
13FEB26 44.00 P 0.00 0.00 0.00 8.46 -0.41 122 0 0 0
20FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
20FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
20FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
20FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
20FEB26 32.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
20FEB26 33.00 P 0.06 0.08 0.06 0.08 -0.05 34 30 66 0
20FEB26 34.00 P 0.15 0.15 0.15 0.19 -0.11 31 1 13 +1
20FEB26 35.00 P 0.43 0.43 0.30 0.43 -0.22 29 721 691 +658
20FEB26 36.00 P 0.91 0.91 0.70 0.92 -0.34 29 290 284 +284
20FEB26 37.00 P 1.43 1.47 1.23 1.67 -0.39 32 61 61 +61
20FEB26 38.00 P 0.00 0.00 0.00 2.50 -0.39 31 0 5 0
20FEB26 39.00 P 0.00 0.00 0.00 3.49 -0.34 39 0 0 0
20FEB26 40.00 P 0.00 0.00 0.00 4.46 -0.35 43 0 0 0
20FEB26 41.00 P 0.00 0.00 0.00 5.48 -0.32 53 0 0 0
20FEB26 42.00 P 0.00 0.00 0.00 6.49 -0.39 62 0 0 0
20FEB26 43.00 P 0.00 0.00 0.00 7.42 -0.46 0 0 0 0
20FEB26 44.00 P 0.00 0.00 0.00 8.46 -0.41 69 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,493 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 450 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 125 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 404 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 528 0
26FEB26 29.00 P 0.03 0.03 0.03 0.01 -0.01 42 28 1,508 +18
26FEB26 30.00 P 0.06 0.06 0.03 0.02 -0.02 40 57 2,850 -3
26FEB26 31.00 P 0.09 0.09 0.06 0.04 -0.04 37 116 1,146 -62
26FEB26 32.00 P 0.11 0.11 0.09 0.09 -0.06 36 348 4,129 +201
26FEB26 33.00 P 0.20 0.22 0.16 0.19 -0.11 34 911 4,149 +245
26FEB26 34.00 P 0.40 0.40 0.28 0.37 -0.15 33 1,211 8,150 -528
26FEB26 35.00 P 0.63 0.71 0.53 0.68 -0.22 32 1,058 11,284 +84
26FEB26 36.00 P 1.16 1.20 0.91 1.20 -0.22 33 685 6,668 +267
26FEB26 37.00 P 1.65 1.67 1.48 1.87 -0.34 34 259 16,342 +168
26FEB26 38.00 P 2.50 2.58 2.43 2.72 -0.36 37 167 7,558 +15
26FEB26 39.00 P 3.06 3.06 3.06 3.53 -0.33 35 11 9,639 -2
26FEB26 40.00 P 5.00 5.00 4.00 4.47 -0.37 36 3 12,444 -2
26FEB26 41.00 P 0.00 0.00 0.00 5.48 -0.33 43 0 2,318 0
26FEB26 42.00 P 0.00 0.00 0.00 6.49 -0.39 50 0 7,190 0
26FEB26 43.00 P 0.00 0.00 0.00 7.42 -0.46 0 0 1,663 0
26FEB26 44.00 P 0.00 0.00 0.00 8.46 -0.41 56 0 45 0
26FEB26 45.00 P 0.00 0.00 0.00 9.48 -0.39 64 0 281 0
26FEB26 46.00 P 0.00 0.00 0.00 10.45 -0.41 63 0 1,000 0
26FEB26 47.00 P 0.00 0.00 0.00 11.48 -0.39 74 0 380 0
26FEB26 48.00 P 0.00 0.00 0.00 12.45 -0.41 72 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.45 -0.41 76 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.48 -0.38 86 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 16.98 -0.38 96 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 19.45 -0.41 99 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 21.95 -0.41 107 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 24.42 -0.45 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 26.92 -0.45 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 29.42 -0.45 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 31.92 -0.45 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 34.44 -0.43 140 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 36.93 -0.44 141 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 39.42 -0.45 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 41.92 -0.44 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 44.42 -0.45 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 356 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 630 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 139 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 16,676 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 528 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 465 0
30MAR26 28.00 P 0.15 0.15 0.15 0.10 +0.01 41 14 414 -3
30MAR26 29.00 P 0.19 0.19 0.19 0.16 +0.01 40 100 884 +92
30MAR26 30.00 P 0.26 0.28 0.26 0.25 0.00 39 15 2,969 +15
30MAR26 31.00 P 0.40 0.40 0.40 0.38 -0.03 38 100 3,370 +100
30MAR26 32.00 P 0.49 0.56 0.49 0.56 -0.06 37 15 3,174 -2
30MAR26 33.00 P 0.82 0.82 0.68 0.79 -0.11 36 210 9,587 +34
30MAR26 34.00 P 1.08 1.09 0.93 1.09 -0.17 36 287 9,641 -5
30MAR26 35.00 P 1.39 1.48 1.28 1.48 -0.18 35 367 25,770 -200
30MAR26 36.00 P 1.90 1.99 1.76 1.99 -0.24 35 194 7,163 +52
30MAR26 37.00 P 2.30 2.47 2.30 2.61 -0.25 35 118 8,052 +6
30MAR26 38.00 P 3.08 3.08 3.08 3.45 -0.17 39 20 6,225 -20
30MAR26 39.00 P 0.00 0.00 0.00 4.26 -0.08 41 0 9,054 0
30MAR26 40.00 P 4.70 4.90 4.70 4.90 -0.34 37 5 26,239 -4
30MAR26 41.00 P 5.50 5.50 5.50 6.01 -0.20 45 4 6,308 -4
30MAR26 42.00 P 6.54 6.54 6.54 6.94 +0.06 48 30 17,882 0
30MAR26 43.00 P 7.90 7.90 7.90 7.45 -0.45 32 1 4,584 -1
30MAR26 44.00 P 8.00 8.00 8.00 8.60 -0.33 44 2 4,756 -2
30MAR26 45.00 P 0.00 0.00 0.00 9.48 -0.39 40 0 2,457 0
30MAR26 46.00 P 0.00 0.00 0.00 10.50 -0.60 45 0 1,526 0
30MAR26 47.00 P 0.00 0.00 0.00 11.50 -0.37 48 0 3,087 0
30MAR26 48.00 P 0.00 0.00 0.00 12.48 -0.38 49 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 13.46 -0.40 49 0 4,627 0
30MAR26 50.00 P 0.00 0.00 0.00 14.48 -0.38 54 0 6,721 0
30MAR26 52.50 P 0.00 0.00 0.00 16.98 -0.38 60 0 4,435 0
30MAR26 55.00 P 0.00 0.00 0.00 19.45 -0.41 62 0 2,621 0
30MAR26 57.50 P 0.00 0.00 0.00 21.95 -0.41 68 0 548 0
30MAR26 60.00 P 0.00 0.00 0.00 24.45 -0.42 73 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 26.92 -0.45 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.42 -0.45 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.92 -0.45 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.44 -0.43 89 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.93 -0.44 90 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.42 -0.45 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.92 -0.44 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 44.49 -0.38 112 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 46.99 -0.34 116 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 49.42 -0.41 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 51.92 -0.38 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 54.42 -0.38 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 56.92 -0.41 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 59.42 -0.38 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 61.92 -0.41 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 64.42 -0.38 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 66.92 -0.42 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 69.42 -0.42 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 71.92 -0.42 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 74.42 -0.42 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 11 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.04 38 0 1 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 -0.05 38 0 269 0
29APR26 26.00 P 0.00 0.00 0.00 0.07 -0.06 37 0 86 0
29APR26 27.00 P 0.00 0.00 0.00 0.12 -0.08 37 0 60 0
29APR26 28.00 P 0.00 0.00 0.00 0.19 -0.10 37 0 571 0
29APR26 29.00 P 0.00 0.00 0.00 0.29 -0.13 37 0 508 0
29APR26 30.00 P 0.47 0.47 0.47 0.43 -0.12 36 30 1,824 0
29APR26 31.00 P 0.60 0.60 0.60 0.63 -0.12 36 1 1,168 -1
29APR26 32.00 P 0.00 0.00 0.00 0.87 -0.12 36 0 3,203 0
29APR26 33.00 P 1.03 1.09 1.03 1.16 -0.13 36 158 1,776 +142
29APR26 34.00 P 1.38 1.38 1.38 1.51 -0.16 35 30 3,354 0
29APR26 35.00 P 1.91 1.91 1.75 1.96 -0.16 35 246 5,668 +125
29APR26 36.00 P 2.42 2.42 2.19 2.46 -0.22 35 265 4,938 0
29APR26 37.00 P 0.00 0.00 0.00 3.06 -0.24 35 0 3,410 0
29APR26 38.00 P 0.00 0.00 0.00 3.76 -0.36 36 0 1,283 0
29APR26 39.00 P 0.00 0.00 0.00 4.46 -0.27 36 0 2,110 0
29APR26 40.00 P 0.00 0.00 0.00 5.23 -0.30 37 0 303 0
29APR26 41.00 P 0.00 0.00 0.00 6.04 -0.20 37 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 6.94 -0.15 38 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 7.66 -0.30 35 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 8.60 -0.33 36 0 11 0
29APR26 45.00 P 0.00 0.00 0.00 9.51 -0.44 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.50 -0.60 37 0 11 0
29APR26 47.00 P 0.00 0.00 0.00 11.51 -0.36 40 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 12.48 -0.39 40 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 13.46 -0.41 41 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 14.48 -0.47 45 0 231 0
29APR26 52.50 P 0.00 0.00 0.00 16.98 -0.40 50 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.45 -0.42 52 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.95 -0.42 56 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.45 -0.42 60 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.92 -0.46 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.48 -0.39 71 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 31.92 -0.45 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.48 -0.39 78 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 36.93 -0.44 75 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.42 -0.45 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 41.98 -0.38 88 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 44.49 -0.38 92 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.11 -0.05 38 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.16 -0.07 38 0 10 0
28MAY26 27.00 P 0.00 0.00 0.00 0.25 -0.08 38 0 0 0
28MAY26 28.00 P 0.41 0.41 0.41 0.36 -0.10 38 1 255 +1
28MAY26 29.00 P 0.00 0.00 0.00 0.50 -0.12 37 0 169 0
28MAY26 30.00 P 0.70 0.70 0.70 0.70 -0.10 37 20 423 0
28MAY26 31.00 P 0.00 0.00 0.00 0.94 -0.09 37 0 1,475 0
28MAY26 32.00 P 1.11 1.11 1.11 1.20 -0.11 37 200 705 0
28MAY26 33.00 P 1.42 1.42 1.39 1.52 -0.12 36 120 711 +120
28MAY26 34.00 P 0.00 0.00 0.00 1.90 -0.15 36 0 1,364 0
28MAY26 35.00 P 2.29 2.29 2.29 2.36 -0.17 36 30 372 -30
28MAY26 36.00 P 2.75 2.80 2.75 2.88 -0.18 36 12 396 +3
28MAY26 37.00 P 0.00 0.00 0.00 3.47 -0.22 36 0 276 0
28MAY26 38.00 P 0.00 0.00 0.00 4.13 -0.26 36 0 173 0
28MAY26 39.00 P 0.00 0.00 0.00 4.98 -0.25 39 0 30 0
28MAY26 40.00 P 5.40 5.40 5.40 5.59 -0.15 37 35 65 +35
28MAY26 41.00 P 0.00 0.00 0.00 6.21 -0.33 35 0 11 0
28MAY26 42.00 P 0.00 0.00 0.00 7.08 -0.28 36 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.93 -0.28 36 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 8.72 -0.37 35 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.52 -0.47 31 0 1 0
28MAY26 46.00 P 0.00 0.00 0.00 10.60 -0.50 36 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.51 -0.36 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.60 -0.31 41 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.55 -0.32 41 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.52 -0.43 42 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 16.99 -0.39 45 0 1 0
28MAY26 55.00 P 0.00 0.00 0.00 19.45 -0.42 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.95 -0.42 50 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.45 -0.42 54 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.92 -0.46 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.48 -0.39 63 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 31.92 -0.45 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.48 -0.39 69 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 36.93 -0.44 67 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.42 -0.45 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 193 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 149 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.04 31 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.06 31 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 -0.05 34 0 295 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 -0.08 33 0 660 0
29JUN26 27.00 P 0.00 0.00 0.00 0.25 -0.10 33 0 749 0
29JUN26 28.00 P 0.00 0.00 0.00 0.36 -0.14 33 0 1,242 0
29JUN26 29.00 P 0.00 0.00 0.00 0.50 -0.20 33 0 2,146 0
29JUN26 30.00 P 0.91 0.98 0.91 0.73 -0.21 33 6 2,878 -2
29JUN26 31.00 P 1.22 1.22 1.22 1.01 -0.22 34 1 1,711 +1
29JUN26 32.00 P 1.45 1.51 1.45 1.36 -0.21 35 19 3,696 -6
29JUN26 33.00 P 1.80 1.80 1.80 1.76 -0.20 35 2 8,034 0
29JUN26 34.00 P 2.25 2.25 2.25 2.21 -0.17 36 2 10,971 -2
29JUN26 35.00 P 2.52 2.63 2.52 2.71 -0.15 36 279 11,391 +55
29JUN26 36.00 P 3.16 3.16 3.03 3.25 -0.18 36 231 5,960 -23
29JUN26 37.00 P 3.63 3.66 3.54 3.84 -0.19 36 217 12,074 +96
29JUN26 38.00 P 4.24 4.24 4.24 4.48 -0.23 36 1 10,664 -1
29JUN26 39.00 P 0.00 0.00 0.00 5.38 -0.24 39 0 5,924 0
29JUN26 40.00 P 5.79 5.79 5.79 6.17 -0.24 40 11 11,075 +11
29JUN26 41.00 P 0.00 0.00 0.00 6.58 -0.23 36 0 9,295 0
29JUN26 42.00 P 0.00 0.00 0.00 7.35 -0.30 36 0 2,361 0
29JUN26 43.00 P 0.00 0.00 0.00 8.16 -0.33 36 0 846 0
29JUN26 44.00 P 0.00 0.00 0.00 8.99 -0.30 36 0 3,158 0
29JUN26 45.00 P 0.00 0.00 0.00 9.90 -0.26 37 0 17,870 0
29JUN26 46.00 P 0.00 0.00 0.00 10.71 -0.42 35 0 925 0
29JUN26 47.00 P 0.00 0.00 0.00 11.60 -0.35 35 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 12.60 -0.31 37 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 13.55 -0.57 37 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 14.52 -0.56 38 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 17.14 -0.33 46 0 3,109 0
29JUN26 55.00 P 0.00 0.00 0.00 19.56 -0.34 47 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 22.00 -0.37 49 0 695 0
29JUN26 60.00 P 0.00 0.00 0.00 24.47 -0.40 50 0 138 0
29JUN26 62.50 P 0.00 0.00 0.00 26.95 -0.43 52 0 144 0
29JUN26 65.00 P 0.00 0.00 0.00 29.48 -0.39 57 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 31.92 -0.45 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.48 -0.39 63 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 36.93 -0.44 61 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.42 -0.45 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.98 -0.38 71 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.49 -0.38 74 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.99 -0.34 76 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.42 -0.41 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.92 -0.38 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.42 -0.38 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 56.92 -0.41 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 59.42 -0.38 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 61.92 -0.41 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 64.42 -0.38 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 66.92 -0.42 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 69.42 -0.42 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 71.92 -0.42 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 74.42 -0.42 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 -0.07 44 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.07 43 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 -0.08 43 0 291 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 -0.10 43 0 190 0
29SEP26 24.00 P 0.00 0.00 0.00 0.54 -0.08 42 0 49 0
29SEP26 25.00 P 0.63 0.63 0.63 0.66 -0.10 41 50 272 0
29SEP26 26.00 P 0.00 0.00 0.00 0.81 -0.12 41 0 471 0
29SEP26 27.00 P 0.00 0.00 0.00 0.99 -0.13 40 0 689 0
29SEP26 28.00 P 0.00 0.00 0.00 1.21 -0.13 40 0 647 0
29SEP26 29.00 P 0.00 0.00 0.00 1.45 -0.13 39 0 1,215 0
29SEP26 30.00 P 1.60 1.60 1.60 1.73 -0.13 39 2 5,400 +2
29SEP26 31.00 P 0.00 0.00 0.00 2.03 -0.12 39 0 814 0
29SEP26 32.00 P 0.00 0.00 0.00 2.37 -0.14 38 0 1,646 0
29SEP26 33.00 P 0.00 0.00 0.00 2.74 -0.12 38 0 3,843 0
29SEP26 34.00 P 2.91 3.13 2.91 3.15 -0.13 37 2 1,934 0
29SEP26 35.00 P 3.43 3.50 3.43 3.62 -0.12 37 38 9,487 +38
29SEP26 36.00 P 3.94 4.02 3.91 4.18 -0.14 37 170 16,454 0
29SEP26 37.00 P 4.50 4.54 4.48 4.73 -0.19 37 78 5,076 +30
29SEP26 38.00 P 5.25 5.25 5.25 5.37 -0.20 37 5 7,057 -5
29SEP26 39.00 P 0.00 0.00 0.00 6.04 -0.22 38 0 9,122 0
29SEP26 40.00 P 0.00 0.00 0.00 6.60 -0.19 37 0 4,285 0
29SEP26 41.00 P 0.00 0.00 0.00 7.34 -0.26 37 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 8.13 -0.23 37 0 948 0
29SEP26 43.00 P 9.00 9.00 9.00 9.00 -0.31 39 2 2,518 0
29SEP26 44.00 P 0.00 0.00 0.00 9.73 -0.22 38 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 10.46 -0.31 37 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.29 -0.32 37 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 12.21 -0.26 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.09 -0.28 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 13.91 -0.35 37 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 14.80 -0.28 37 0 9,248 0
29SEP26 52.50 P 0.00 0.00 0.00 17.14 -0.33 38 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 19.56 -0.36 40 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 22.00 -0.37 41 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 24.47 -0.40 42 0 270 0
29SEP26 62.50 P 0.00 0.00 0.00 26.95 -0.43 44 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 29.48 -0.39 48 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 31.92 -0.45 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.48 -0.39 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.93 -0.44 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.42 -0.45 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.98 -0.38 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.49 -0.38 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.99 -0.34 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.42 -0.41 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.43 +0.02 46 0 290 0
30DEC26 21.00 P 0.00 0.00 0.00 0.51 -0.01 44 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 +0.02 44 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 0.77 +0.02 43 0 5 0
30DEC26 24.00 P 0.85 0.85 0.85 0.93 +0.01 43 1 214 0
30DEC26 25.00 P 1.03 1.03 1.03 1.11 0.00 42 10 1,276 0
30DEC26 26.00 P 0.00 0.00 0.00 1.31 -0.07 42 0 142 0
30DEC26 27.00 P 0.00 0.00 0.00 1.54 -0.02 41 0 129 0
30DEC26 28.00 P 0.00 0.00 0.00 1.78 -0.03 41 0 512 0
30DEC26 29.00 P 0.00 0.00 0.00 2.07 -0.05 40 0 338 0
30DEC26 30.00 P 2.20 2.20 2.14 2.36 -0.06 40 14 3,713 0
30DEC26 31.00 P 0.00 0.00 0.00 2.69 -0.08 39 0 456 0
30DEC26 32.00 P 0.00 0.00 0.00 3.05 -0.09 39 0 2,562 0
30DEC26 33.00 P 3.29 3.29 3.29 3.41 -0.13 38 2 1,695 0
30DEC26 34.00 P 0.00 0.00 0.00 3.84 -0.14 38 0 1,220 0
30DEC26 35.00 P 4.18 4.28 4.18 4.31 -0.13 37 8 3,653 0
30DEC26 36.00 P 0.00 0.00 0.00 4.83 -0.21 37 0 6,859 0
30DEC26 37.00 P 0.00 0.00 0.00 5.43 -0.17 37 0 3,160 0
30DEC26 38.00 P 5.98 6.02 5.85 6.02 -0.17 37 31 1,533 +6
30DEC26 39.00 P 6.64 6.64 6.39 6.70 -0.21 38 28 2,006 +19
30DEC26 40.00 P 0.00 0.00 0.00 7.30 -0.22 37 0 1,955 0
30DEC26 41.00 P 0.00 0.00 0.00 8.00 -0.22 37 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.70 -0.30 37 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 9.44 -0.29 37 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 10.26 -0.25 38 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 11.08 -0.22 38 0 59 0
30DEC26 46.00 P 0.00 0.00 0.00 11.88 -0.22 38 0 211 0
30DEC26 47.00 P 0.00 0.00 0.00 12.66 -0.28 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.50 -0.27 38 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 14.39 -0.24 39 0 0 0
30DEC26 50.00 P 14.90 14.90 14.90 15.25 -0.24 39 30 61 +30
30DEC26 52.50 P 0.00 0.00 0.00 17.39 -0.32 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.64 -0.31 37 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.00 -0.37 37 0 0 0
30DEC26 60.00 P 24.28 24.28 24.28 24.47 -0.40 38 3 1,050 +3
30DEC26 62.50 P 0.00 0.00 0.00 26.95 -0.43 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.48 -0.39 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.92 -0.45 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.48 -0.39 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.93 -0.44 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.42 -0.45 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.98 -0.38 53 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.49 -0.38 55 0 0 0
TOTAL PUT 11,041 621,178 +2,583
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$ 22.46
26FEB26 11.00 C 0.00 0.00 0.00 11.56 +0.37 189 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 11.10 +0.52 192 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 10.59 +0.40 178 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 10.10 +0.41 170 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.48 +0.39 97 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 9.11 +0.41 153 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.48 +0.39 82 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.06 +0.47 122 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.60 +0.52 124 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.11 +0.60 117 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.48 +0.28 47 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 6.10 +0.57 99 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.48 +0.45 0 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 5.00 +0.32 58 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 4.59 +0.47 74 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 4.01 +0.43 50 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 3.47 +0.31 0 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 3.07 +0.46 49 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 2.65 +0.40 51 0 10 0
26FEB26 21.00 C 0.00 0.00 0.00 1.78 +0.25 46 5 5 -1
26FEB26 22.00 C 0.00 0.00 0.00 1.17 +0.17 48 0 13 0
26FEB26 23.00 C 0.96 0.96 0.96 0.72 +0.14 50 2 17 0
26FEB26 24.00 C 0.56 0.56 0.56 0.40 +0.06 50 1 38 -1
26FEB26 25.00 C 0.32 0.38 0.32 0.20 +0.02 49 7 58 -6
26FEB26 26.00 C 0.21 0.21 0.21 0.10 +0.01 50 1 150 0
26FEB26 27.00 C 0.00 0.00 0.00 0.04 0.00 49 0 197 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 0.00 51 0 30 0
26FEB26 29.00 C 0.06 0.06 0.06 0.01 0.00 52 2 7 +2
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
26FEB26 31.00 C 0.02 0.02 0.02 0.01 0.00 64 1 7 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 3.90 C 0.00 0.00 0.00 18.59 +0.47 198 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 18.47 +0.45 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 18.38 +0.47 169 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 18.28 +0.46 165 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 18.18 +0.46 162 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 18.08 +0.46 158 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 17.98 +0.46 154 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 17.88 +0.46 151 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 17.78 +0.46 147 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 17.70 +0.48 183 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 17.69 +0.55 231 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 17.62 +0.60 238 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 17.23 +0.48 120 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 17.03 +0.50 187 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 16.73 +0.46 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 16.48 +0.43 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 16.23 +0.46 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 15.98 +0.48 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 15.74 +0.49 121 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 15.51 +0.46 141 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 15.28 +0.50 148 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 14.99 +0.43 102 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 14.75 +0.44 117 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 14.49 +0.43 82 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 14.24 +0.48 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 13.99 +0.46 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 13.74 +0.48 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 13.54 +0.51 123 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.39 +0.58 146 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 13.06 +0.52 123 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 12.80 +0.50 116 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 12.53 +0.48 104 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 12.00 +0.48 67 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.61 +0.42 114 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 11.10 +0.52 105 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 10.59 +0.40 97 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 10.10 +0.41 93 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.51 +0.42 52 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 9.11 +0.39 83 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 8.53 +0.29 59 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.06 +0.47 64 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.60 +0.51 66 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.19 +0.60 72 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.54 +0.34 45 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 6.10 +0.43 52 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.69 +0.37 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.09 +0.33 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.76 +0.39 53 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 4.29 +0.36 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.91 +0.37 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.55 +0.37 52 0 4 0
30MAR26 20.00 C 0.00 0.00 0.00 3.21 +0.40 53 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.59 +0.28 54 0 41 0
30MAR26 22.00 C 0.00 0.00 0.00 2.06 +0.26 55 0 108 0
30MAR26 23.00 C 1.82 1.82 1.62 1.65 +0.25 57 2 19 0
30MAR26 24.00 C 0.00 0.00 0.00 1.33 +0.28 58 0 12 0
30MAR26 25.00 C 1.03 1.03 1.03 1.01 +0.24 58 1 8 0
30MAR26 26.00 C 0.00 0.00 0.00 0.76 +0.20 58 0 5 0
30MAR26 27.00 C 0.00 0.00 0.00 0.56 +0.16 58 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.42 +0.13 58 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 0.30 +0.10 57 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.22 +0.08 58 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.16 +0.06 58 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 0.11 +0.04 57 0 3 0
30MAR26 33.00 C 0.19 0.22 0.19 0.08 +0.03 58 2 3 +1
29APR26 14.50 C 0.00 0.00 0.00 8.15 +0.41 58 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.64 +0.38 53 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.28 +0.49 61 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.84 +0.50 61 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.20 +0.44 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.78 +0.38 48 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.43 +0.46 52 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.16 +0.53 58 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.77 +0.52 57 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.35 +0.52 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.98 +0.47 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.63 +0.37 53 0 25 0
29APR26 21.00 C 0.00 0.00 0.00 3.06 +0.30 54 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.62 +0.33 56 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.17 +0.30 56 0 162 0
29APR26 24.00 C 0.00 0.00 0.00 1.85 +0.35 58 0 23 0
29APR26 25.00 C 1.66 1.66 1.50 1.51 +0.31 58 243 53 -190
29APR26 26.00 C 0.00 0.00 0.00 1.22 +0.27 57 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 0.99 +0.24 57 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.79 +0.21 57 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.63 +0.18 57 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.50 +0.15 57 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.40 +0.13 57 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.31 +0.10 57 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.25 +0.09 57 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 6.88 +0.34 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.47 +0.54 53 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.93 +0.35 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.70 +0.57 54 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.25 +0.37 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.86 +0.25 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.53 +0.35 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.24 +0.36 52 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.91 +0.28 52 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.36 +0.30 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.90 +0.30 53 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.50 +0.30 54 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.16 +0.33 55 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.84 +0.33 56 0 1 0
28MAY26 26.00 C 0.00 0.00 0.00 1.54 +0.30 56 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.29 +0.27 56 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 1.07 +0.24 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.89 +0.22 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.73 +0.19 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.59 +0.15 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.48 +0.13 55 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.40 +0.12 55 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 17.91 +0.46 100 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 17.81 +0.44 96 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 17.71 +0.35 92 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 17.69 +0.34 137 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 17.62 +0.48 142 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 17.29 +0.36 112 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 17.03 +0.48 101 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 16.76 +0.45 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 16.52 +0.28 71 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 16.27 +0.33 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 16.02 +0.46 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 15.78 +0.31 73 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 15.53 +0.46 64 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 15.28 +0.35 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 15.03 +0.29 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 14.79 +0.39 65 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 14.54 +0.46 57 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 14.29 +0.46 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 14.04 +0.36 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 13.80 +0.46 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 13.54 +0.47 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 13.39 +0.55 83 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 13.06 +0.26 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.84 +0.48 67 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.57 +0.48 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.08 +0.47 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.61 +0.42 60 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 11.10 +0.34 53 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 10.59 +0.35 45 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 10.10 +0.41 44 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 9.62 +0.30 45 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 9.17 +0.33 49 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 8.69 +0.30 48 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 8.24 +0.24 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.78 +0.31 48 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 7.35 +0.39 48 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 6.91 +0.36 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.52 +0.26 49 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.15 +0.30 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.77 +0.28 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.40 +0.20 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.06 +0.26 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.73 +0.30 50 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.44 +0.37 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.14 +0.24 51 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.65 +0.33 53 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 3.18 +0.30 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.79 +0.32 54 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 2.45 +0.35 55 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 2.12 +0.34 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.82 +0.32 55 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.54 +0.28 55 0 0 0
29JUN26 28.00 C 1.66 1.66 1.66 1.33 +0.28 55 1 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.12 +0.23 55 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.96 +0.23 55 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.78 +0.18 54 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.67 +0.16 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.56 +0.13 54 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 14.05 +0.37 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 13.80 +0.46 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 13.56 +0.46 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.39 +0.54 69 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.07 +0.27 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 12.84 +0.48 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 12.58 +0.46 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.10 +0.46 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.63 +0.44 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.10 +0.23 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.60 +0.23 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.15 +0.25 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.73 +0.29 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.22 +0.26 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.79 +0.25 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.41 +0.28 48 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 8.01 +0.27 48 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 7.61 +0.29 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.37 +0.39 52 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 6.83 +0.20 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.51 +0.26 49 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.19 +0.27 49 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.88 +0.27 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.57 +0.26 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.30 +0.29 50 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 5.05 +0.30 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.76 +0.24 50 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 4.31 +0.27 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 3.90 +0.32 52 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 3.50 +0.29 52 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.18 +0.29 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.88 +0.32 53 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 2.58 +0.31 54 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.31 +0.30 54 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.06 +0.29 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.83 +0.26 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.64 +0.27 53 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.44 +0.22 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.26 +0.18 53 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.15 +0.20 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.20 +0.28 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.75 +0.28 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.32 +0.33 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.90 +0.33 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.49 +0.27 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.09 +0.27 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 8.73 +0.28 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.35 +0.27 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.97 +0.26 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.62 +0.26 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.30 +0.26 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.98 +0.25 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.69 +0.26 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.39 +0.25 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 6.13 +0.24 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.90 +0.26 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.65 +0.29 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.41 +0.25 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.97 +0.25 51 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.58 +0.29 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.19 +0.27 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.90 +0.29 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.57 +0.26 53 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.30 +0.29 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.02 +0.28 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.78 +0.29 53 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.53 +0.28 53 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.30 +0.24 53 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.11 +0.24 53 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 1.93 +0.25 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.75 +0.21 53 0 0 0
TOTAL CALL 268 2,203 -195
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 3 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 -0.02 51 0 16 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 -0.06 47 0 71 0
26FEB26 19.50 P 0.00 0.00 0.00 0.08 -0.08 49 0 98 0
26FEB26 20.00 P 0.12 0.12 0.11 0.14 -0.11 49 10 22 +10
26FEB26 21.00 P 0.00 0.00 0.00 0.33 -0.19 48 0 9 0
26FEB26 22.00 P 0.70 0.70 0.70 0.70 -0.28 49 1 23 -1
26FEB26 23.00 P 0.00 0.00 0.00 1.25 -0.33 51 0 15 0
26FEB26 24.00 P 0.00 0.00 0.00 1.96 -0.38 53 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 2.70 -0.54 48 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 3.59 -0.52 46 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.70 -0.47 70 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.71 -0.31 80 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 6.68 -0.47 86 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.69 -0.31 95 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.54 -0.46 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.54 -0.46 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.54 -0.46 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 181 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 173 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 162 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 152 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 147 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 143 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 0.00 56 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 +0.01 58 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.08 0.00 57 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.11 0.00 56 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.16 0.00 57 0 23 0
30MAR26 17.50 P 0.00 0.00 0.00 0.22 0.00 57 0 32 0
30MAR26 18.00 P 0.18 0.18 0.18 0.29 -0.01 56 1 11 -1
30MAR26 18.50 P 0.00 0.00 0.00 0.38 -0.02 56 0 7 0
30MAR26 19.00 P 0.33 0.33 0.33 0.48 -0.03 56 1 5 -1
30MAR26 19.50 P 0.00 0.00 0.00 0.61 -0.06 56 0 11 0
30MAR26 20.00 P 0.00 0.00 0.00 0.76 -0.04 56 1 130 +1
30MAR26 21.00 P 0.00 0.00 0.00 1.11 -0.08 56 1 22 0
30MAR26 22.00 P 0.00 0.00 0.00 1.55 -0.13 56 0 8 0
30MAR26 23.00 P 2.10 2.10 2.10 2.15 -0.15 58 1 3 +1
30MAR26 24.00 P 0.00 0.00 0.00 2.83 -0.19 59 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 3.55 -0.23 61 0 8 0
30MAR26 26.00 P 0.00 0.00 0.00 4.28 -0.32 60 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.14 -0.33 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.04 -0.35 65 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.81 -0.46 60 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.73 -0.45 60 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.83 -0.19 72 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.85 -0.23 78 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.88 -0.17 84 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.08 0.00 55 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.12 +0.01 56 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.16 +0.01 56 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.22 +0.02 56 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.28 +0.01 56 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.36 +0.02 56 0 1 0
29APR26 17.50 P 0.34 0.34 0.34 0.45 +0.01 56 1 1 -1
29APR26 18.00 P 0.00 0.00 0.00 0.55 +0.01 56 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.67 0.00 56 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.81 0.00 56 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.96 -0.01 56 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.13 -0.02 55 0 17 0
29APR26 21.00 P 1.28 1.28 1.28 1.53 -0.03 55 1 19 +1
29APR26 22.00 P 0.00 0.00 0.00 2.02 -0.08 56 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 2.61 -0.09 57 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.29 -0.09 59 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 3.99 -0.15 60 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 4.74 -0.15 60 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.45 -0.22 59 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.36 -0.27 62 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.22 -0.29 63 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.14 -0.26 65 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.92 -0.39 61 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.86 -0.33 63 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.88 -0.37 68 0 0 0
28MAY26 16.00 P 0.23 0.23 0.22 0.33 +0.01 54 3 4 +1
28MAY26 16.50 P 0.00 0.00 0.00 0.41 +0.02 54 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.51 +0.02 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.61 +0.01 54 0 2 0
28MAY26 18.00 P 0.00 0.00 0.00 0.74 +0.01 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.87 0.00 54 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.02 -0.01 54 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.19 -0.01 54 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.37 -0.02 54 0 1 0
28MAY26 21.00 P 0.00 0.00 0.00 1.79 -0.03 53 0 15 0
28MAY26 22.00 P 0.00 0.00 0.00 2.30 -0.05 54 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.90 -0.06 55 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.56 -0.09 56 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.27 -0.10 57 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.01 -0.16 58 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.77 -0.22 58 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.59 -0.13 59 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.44 -0.20 60 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.31 -0.26 61 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.22 -0.31 63 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.14 -0.34 64 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.07 -0.24 65 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 54 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 53 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 +0.01 54 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.16 +0.01 53 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 +0.01 54 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.27 +0.02 54 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.34 +0.02 54 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.42 +0.02 54 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.51 +0.01 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.62 +0.02 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.73 +0.01 53 0 1 0
29JUN26 17.50 P 0.71 0.71 0.71 0.87 +0.01 53 1 28 -1
29JUN26 18.00 P 0.00 0.00 0.00 1.00 0.00 53 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 1.17 0.00 53 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 1.34 0.00 53 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.53 -0.02 53 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 1.74 -0.01 53 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 2.18 -0.04 53 0 43 0
29JUN26 22.00 P 0.00 0.00 0.00 2.71 -0.05 53 0 504 0
29JUN26 23.00 P 0.00 0.00 0.00 3.33 -0.06 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.99 -0.07 55 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 4.70 -0.08 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.41 -0.10 56 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.20 -0.08 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.98 -0.11 57 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.83 -0.25 58 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.67 -0.14 59 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.55 -0.12 60 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.44 -0.13 60 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.30 -0.17 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 52 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 0.00 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 +0.01 53 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 +0.01 52 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 +0.01 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 0.00 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 0.00 52 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.55 0.00 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.66 0.00 52 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.77 0.00 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.90 0.00 52 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 1.04 0.00 52 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.18 -0.01 52 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.35 -0.02 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.53 -0.01 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.70 -0.03 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.91 -0.03 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.12 -0.04 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.36 -0.02 52 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.88 -0.03 52 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.45 -0.04 53 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.05 -0.07 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.71 -0.08 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.43 -0.07 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.15 -0.10 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.91 -0.04 56 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.67 -0.07 56 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 8.47 -0.10 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.30 -0.11 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.13 -0.13 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.00 -0.16 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.88 -0.16 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 0.00 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 0.00 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 0.00 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 -0.01 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.74 -0.01 52 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.85 -0.01 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.98 -0.02 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.12 -0.02 52 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.27 -0.02 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.42 -0.04 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.61 -0.03 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.79 -0.03 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.97 -0.05 51 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 2.18 -0.06 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.41 -0.05 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.63 -0.05 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.90 -0.02 52 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.45 0.00 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.03 -0.05 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.66 -0.05 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.32 -0.06 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.01 -0.07 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.71 -0.09 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.46 -0.11 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.24 -0.07 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.01 -0.14 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.80 -0.16 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.64 -0.11 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.48 -0.11 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.32 -0.12 57 0 0 0
TOTAL PUT 22 2,387 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 4.20
26FEB26 2.80 C 0.00 0.00 0.00 1.43 +0.21 128 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.30 +0.18 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.23 +0.21 110 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.10 +0.18 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.03 +0.21 93 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.90 +0.17 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.83 +0.21 76 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.73 +0.21 68 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.60 +0.18 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.52 +0.18 45 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.42 +0.19 38 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.30 +0.16 0 0 13 0
26FEB26 4.00 C 0.15 0.15 0.14 0.21 +0.14 16 100 329 -59
26FEB26 4.10 C 0.08 0.10 0.08 0.12 +0.09 14 158 254 +8
26FEB26 4.20 C 0.03 0.03 0.03 0.06 +0.05 16 4 118 +4
26FEB26 4.30 C 0.00 0.00 0.00 0.03 +0.02 18 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 18 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.80 +0.17 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.72 +0.17 77 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.60 +0.18 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.51 +0.16 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.43 +0.20 70 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.30 +0.15 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.23 +0.18 59 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.10 +0.15 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.03 +0.18 49 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.90 +0.17 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.84 +0.20 45 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.74 +0.20 40 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.63 +0.18 31 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.54 +0.18 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.44 +0.16 26 0 0 0
30MAR26 3.90 C 0.31 0.34 0.31 0.33 +0.12 18 60 110 -30
30MAR26 4.00 C 0.18 0.22 0.18 0.27 +0.12 23 6 0 -6
30MAR26 4.10 C 0.16 0.16 0.16 0.19 +0.08 20 51 70 +9
30MAR26 4.20 C 0.11 0.11 0.11 0.14 +0.07 21 10 20 +10
30MAR26 4.30 C 0.07 0.07 0.07 0.09 +0.05 20 16 36 +11
30MAR26 4.40 C 0.06 0.06 0.06 0.06 +0.03 21 100 123 +100
30MAR26 4.50 C 0.00 0.00 0.00 0.04 +0.02 21 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 +0.02 23 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 +0.01 24 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.43 +0.20 51 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.31 +0.16 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.23 +0.18 42 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.11 +0.16 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.04 +0.19 40 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.95 +0.21 40 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.84 +0.20 32 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.75 +0.20 32 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.65 +0.19 28 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.56 +0.18 27 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.46 +0.13 23 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.38 +0.13 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.31 +0.12 23 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.24 +0.10 22 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.18 +0.07 21 0 4 0
29APR26 4.30 C 0.13 0.13 0.13 0.14 +0.06 22 10 10 +10
29APR26 4.40 C 0.00 0.00 0.00 0.10 +0.04 21 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.32 +0.16 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.23 +0.18 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.13 +0.16 28 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 1.04 +0.19 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.95 +0.17 32 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.84 +0.15 25 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.75 +0.15 25 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.66 +0.15 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.58 +0.15 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.49 +0.13 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.41 +0.12 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.35 +0.12 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.28 +0.10 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.22 +0.08 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.18 +0.07 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.14 +0.06 22 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.11 +0.04 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.43 +0.16 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.32 +0.15 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.23 +0.15 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.14 +0.16 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.04 +0.16 23 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.95 +0.15 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.86 +0.15 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.76 +0.13 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.68 +0.14 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.58 +0.11 21 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.50 +0.11 21 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.43 +0.10 21 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.37 +0.10 22 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.31 +0.09 22 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.26 +0.08 23 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.22 +0.07 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.18 +0.06 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.15 +0.06 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 +0.05 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.43 +0.15 19 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.34 +0.16 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.24 +0.14 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.15 +0.15 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.06 +0.15 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.96 +0.14 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.88 +0.14 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.80 +0.14 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.71 +0.12 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.62 +0.11 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.55 +0.10 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.48 +0.09 23 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.43 +0.10 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 +0.08 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 +0.08 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.28 +0.07 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.25 +0.07 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 +0.05 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 +0.05 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 +0.04 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 +0.04 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.45 +0.17 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.35 +0.16 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.26 +0.16 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.17 +0.16 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.08 +0.16 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.98 +0.14 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.90 +0.15 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.82 +0.14 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.74 +0.13 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.67 +0.12 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 +0.11 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 +0.10 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 +0.10 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.45 +0.09 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.40 +0.08 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 +0.07 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 +0.07 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 +0.07 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 +0.06 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 +0.06 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 +0.05 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 +0.05 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
TOTAL CALL 515 4,355 +57
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 258 0
26FEB26 3.80 P 0.01 0.01 0.01 0.01 0.00 34 4 93 +4
26FEB26 3.90 P 0.00 0.00 0.00 0.01 -0.01 27 0 62 0
26FEB26 4.00 P 0.04 0.04 0.04 0.01 -0.05 20 21 21 0
26FEB26 4.10 P 0.04 0.04 0.04 0.03 -0.08 20 36 64 +36
26FEB26 4.20 P 0.00 0.00 0.00 0.07 -0.12 20 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.12 -0.17 16 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.21 -0.18 20 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.31 -0.18 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.41 -0.18 32 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.50 -0.20 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.60 -0.19 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.72 -0.17 56 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.80 -0.19 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.05 -0.20 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.30 -0.20 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.55 -0.19 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 -0.02 23 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 -0.03 24 0 10 0
30MAR26 3.90 P 0.04 0.04 0.04 0.03 -0.06 22 4 51 -4
30MAR26 4.00 P 0.00 0.00 0.00 0.06 -0.07 23 0 37 0
30MAR26 4.10 P 0.12 0.12 0.12 0.09 -0.08 23 2 11 -2
30MAR26 4.20 P 0.00 0.00 0.00 0.13 -0.11 22 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.18 -0.13 21 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.24 -0.17 19 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.33 -0.17 22 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.41 -0.19 21 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.50 -0.20 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.60 -0.19 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.72 -0.17 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.82 -0.19 37 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.07 -0.18 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.31 -0.19 47 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.55 -0.20 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.80 -0.19 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.08 -0.17 74 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.31 -0.18 68 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.58 -0.16 84 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.82 -0.17 84 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.06 -0.17 82 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.31 -0.17 86 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.57 -0.16 97 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 70 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 -0.03 22 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.02 -0.03 22 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.04 -0.03 23 0 254 0
29APR26 3.90 P 0.00 0.00 0.00 0.06 -0.06 23 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.09 -0.07 23 0 103 0
29APR26 4.10 P 0.00 0.00 0.00 0.12 -0.09 22 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.17 -0.10 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.22 -0.13 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.29 -0.14 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.36 -0.16 23 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.45 -0.15 25 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.53 -0.17 25 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.62 -0.17 25 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.72 -0.17 28 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 -0.04 24 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.08 -0.06 23 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.11 -0.08 23 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.15 -0.09 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.20 -0.10 23 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.25 -0.12 23 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.32 -0.12 24 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.39 -0.13 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.46 -0.14 23 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.55 -0.15 25 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.64 -0.15 26 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.72 -0.17 25 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.02 25 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.03 25 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 -0.04 24 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 -0.06 24 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.07 24 0 300 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 -0.07 24 0 325 0
29JUN26 4.10 P 0.00 0.00 0.00 0.19 -0.09 24 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.24 -0.10 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.29 -0.12 24 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.35 -0.13 24 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.42 -0.14 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.50 -0.14 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.58 -0.15 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.66 -0.16 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.75 -0.17 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.84 -0.17 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.08 -0.17 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.34 -0.16 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.59 -0.16 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.83 -0.16 44 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.08 -0.17 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.31 -0.19 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.58 -0.16 54 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.82 -0.17 55 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.06 -0.17 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.31 -0.17 57 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.57 -0.17 63 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.02 25 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 -0.03 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 -0.05 25 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 -0.06 25 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 -0.07 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 -0.08 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 -0.09 25 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 -0.10 25 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 -0.11 25 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.40 -0.12 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.46 -0.13 25 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.53 -0.13 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.60 -0.14 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.68 -0.14 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.76 -0.14 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.84 -0.15 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.92 -0.16 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.15 -0.16 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.38 -0.16 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.62 -0.16 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.87 -0.16 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.02 23 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.03 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 -0.05 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 -0.06 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 -0.06 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 -0.07 26 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 -0.09 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 -0.09 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.40 -0.10 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.46 -0.11 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.52 -0.12 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 -0.12 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 -0.12 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.73 -0.13 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.80 -0.14 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.88 -0.15 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.96 -0.15 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.18 -0.16 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.40 -0.17 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.64 -0.17 31 0 0 0
TOTAL PUT 67 2,832 +34
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$ 36.18
26FEB26 19.50 C 0.00 0.00 0.00 16.94 -0.30 184 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 16.20 -0.58 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.21 -0.44 92 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.21 -0.34 82 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.21 -0.34 71 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.21 -0.34 56 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.21 -0.34 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.21 -0.34 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.21 -0.46 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.21 -0.33 0 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 7.22 -0.33 40 0 180 0
26FEB26 30.00 C 0.00 0.00 0.00 6.22 -0.34 33 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 5.22 -0.34 26 0 230 0
26FEB26 32.00 C 0.00 0.00 0.00 4.22 -0.34 18 0 246 0
26FEB26 33.00 C 0.00 0.00 0.00 3.33 -0.22 33 0 1,008 0
26FEB26 34.00 C 0.00 0.00 0.00 2.28 -0.33 21 0 235 0
26FEB26 35.00 C 1.65 1.65 1.65 1.39 -0.34 19 31 252 -15
26FEB26 36.00 C 0.65 0.73 0.60 0.73 -0.25 20 79 768 0
26FEB26 37.00 C 0.52 0.52 0.30 0.32 -0.17 20 81 520 +31
26FEB26 38.00 C 0.25 0.25 0.25 0.12 -0.10 21 10 190 0
26FEB26 39.00 C 0.09 0.09 0.09 0.04 -0.04 22 8 1 -8
26FEB26 40.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 3 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.75 -0.34 71 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.25 -0.34 66 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.75 -0.34 59 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.25 -0.34 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.94 -0.30 102 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.25 -0.53 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.26 -0.39 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.26 -0.34 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.27 -0.34 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.27 -0.34 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.27 -0.34 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.28 -0.34 33 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 9.28 -0.39 0 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 8.28 -0.35 0 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 7.22 -0.41 0 0 73 0
30MAR26 30.00 C 0.00 0.00 0.00 6.36 -0.28 31 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 5.34 -0.31 24 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 4.22 -0.34 0 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 3.44 -0.28 21 0 84 0
30MAR26 34.00 C 2.55 2.55 2.52 2.54 -0.26 19 102 208 -45
30MAR26 35.00 C 0.00 0.00 0.00 1.79 -0.32 19 0 247 0
30MAR26 36.00 C 0.00 0.00 0.00 1.20 -0.26 19 0 127 0
30MAR26 37.00 C 0.00 0.00 0.00 0.75 -0.18 19 0 214 0
30MAR26 38.00 C 0.00 0.00 0.00 0.43 -0.18 19 0 113 0
30MAR26 39.00 C 0.32 0.34 0.32 0.23 -0.12 19 30 160 0
30MAR26 40.00 C 0.27 0.27 0.21 0.11 -0.08 19 50 37 -20
30MAR26 41.00 C 0.00 0.00 0.00 0.05 -0.05 19 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 46.00 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 15.31 -0.34 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.31 -0.34 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.32 -0.34 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.32 -0.35 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.33 -0.34 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.34 -0.34 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.34 -0.35 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.35 -0.34 19 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.22 -0.42 0 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 6.36 -0.28 0 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 5.41 -0.34 19 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 4.35 -0.31 0 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 3.60 -0.22 19 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 2.80 -0.19 19 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 2.04 -0.31 18 0 77 0
29APR26 36.00 C 0.00 0.00 0.00 1.46 -0.26 18 0 203 0
29APR26 37.00 C 1.14 1.14 1.14 1.01 -0.17 19 30 174 -30
29APR26 38.00 C 0.00 0.00 0.00 0.71 -0.14 19 0 261 0
29APR26 39.00 C 0.00 0.00 0.00 0.45 -0.10 19 0 201 0
29APR26 40.00 C 0.00 0.00 0.00 0.27 -0.07 19 0 15 0
29APR26 41.00 C 0.00 0.00 0.00 0.16 -0.05 19 0 20 0
29APR26 42.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 46.00 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 10.46 -0.24 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.47 -0.26 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.49 -0.25 30 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.51 -0.25 27 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.45 -0.34 20 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.67 -0.18 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.46 -0.35 13 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.74 -0.19 19 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 2.97 -0.22 19 0 711 0
28MAY26 35.00 C 0.00 0.00 0.00 2.25 -0.23 19 0 729 0
28MAY26 36.00 C 0.00 0.00 0.00 1.71 -0.23 19 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 1.26 -0.20 20 0 120 0
28MAY26 38.00 C 0.00 0.00 0.00 0.89 -0.16 20 0 328 0
28MAY26 39.00 C 0.64 0.64 0.64 0.61 -0.12 20 1 511 +1
28MAY26 40.00 C 0.00 0.00 0.00 0.40 -0.10 20 0 153 0
28MAY26 41.00 C 0.00 0.00 0.00 0.25 -0.08 20 0 90 0
28MAY26 42.00 C 0.00 0.00 0.00 0.16 -0.05 20 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.82 -0.34 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.33 -0.34 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.94 -0.30 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.33 -0.45 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.34 -0.34 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.35 -0.34 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.36 -0.34 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.38 -0.32 32 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 11.71 -0.07 50 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 10.50 -0.30 37 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 9.47 -0.26 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.66 -0.08 36 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 7.65 -0.13 31 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 6.45 -0.34 19 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 5.67 -0.18 24 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 4.73 -0.08 22 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 3.82 -0.12 20 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 3.07 -0.12 20 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 2.41 -0.17 20 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 1.79 -0.17 19 0 404 0
29JUN26 37.00 C 0.00 0.00 0.00 1.34 -0.16 19 0 405 0
29JUN26 38.00 C 0.00 0.00 0.00 0.98 -0.12 20 0 6 0
29JUN26 39.00 C 0.00 0.00 0.00 0.73 -0.05 20 0 50 0
29JUN26 40.00 C 0.00 0.00 0.00 0.52 -0.02 20 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.82 -0.34 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.33 -0.34 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.94 -0.30 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.33 -0.45 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.34 -0.34 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.35 -0.34 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.36 -0.34 27 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 12.38 -0.32 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.71 -0.07 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.50 -0.30 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.47 -0.26 26 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.68 -0.06 30 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 7.65 -0.20 26 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 6.75 -0.07 25 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 5.85 0.00 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.85 -0.06 20 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 4.00 -0.21 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 3.46 +0.01 21 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 2.87 +0.03 20 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 2.29 -0.02 20 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 1.87 +0.02 20 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 1.50 +0.03 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.20 +0.05 20 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.95 +0.03 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.75 +0.01 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.58 +0.02 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.45 +0.03 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.35 +0.04 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.28 +0.05 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.21 +0.04 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.34 -0.34 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.35 -0.34 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.36 -0.34 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.38 -0.33 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.71 -0.07 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.50 -0.30 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.47 -0.27 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.69 -0.05 25 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 7.65 -0.20 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.75 -0.07 21 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 5.85 -0.22 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.11 -0.01 20 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.29 -0.13 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 3.65 -0.14 18 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 3.09 -0.13 18 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 2.52 -0.19 18 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 2.09 -0.17 18 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 1.72 -0.16 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.41 -0.14 18 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.15 -0.11 18 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.95 -0.11 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.78 -0.09 19 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 0.62 -0.08 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.49 -0.06 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.37 -0.07 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.29 -0.05 18 0 0 0
TOTAL CALL 422 13,305 -86
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 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 27 0 244 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 731 0
26FEB26 34.00 P 0.08 0.08 0.08 0.06 +0.01 21 8 338 +8
26FEB26 35.00 P 0.23 0.23 0.23 0.19 +0.02 20 2 797 +2
26FEB26 36.00 P 0.43 0.60 0.34 0.54 +0.11 21 56 721 +23
26FEB26 37.00 P 1.22 1.22 1.22 1.15 +0.19 22 30 605 0
26FEB26 38.00 P 2.00 2.00 2.00 1.96 +0.26 24 30 100 0
26FEB26 39.00 P 0.00 0.00 0.00 2.83 +0.23 21 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 3.82 +0.23 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 4.82 +0.21 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.82 +0.33 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.82 +0.19 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.82 +0.19 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.82 +0.20 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.82 +0.20 0 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 45 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 207 0
30MAR26 27.00 P 0.03 0.03 0.03 0.01 0.00 34 10 106 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 429 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 438 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 21 0 213 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 308 0
30MAR26 33.00 P 0.17 0.17 0.17 0.11 0.00 19 5 669 0
30MAR26 34.00 P 0.30 0.30 0.30 0.25 +0.01 19 20 479 0
30MAR26 35.00 P 0.55 0.55 0.55 0.51 +0.04 20 2 180 0
30MAR26 36.00 P 0.00 0.00 0.00 0.87 +0.03 19 0 143 0
30MAR26 37.00 P 1.25 1.62 1.20 1.47 +0.12 20 4 136 0
30MAR26 38.00 P 0.00 0.00 0.00 2.19 +0.18 21 0 90 0
30MAR26 39.00 P 0.00 0.00 0.00 2.94 +0.15 19 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.97 +0.29 24 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.97 +0.36 29 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.82 +0.18 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.82 +0.19 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.82 +0.19 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.82 +0.20 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.82 +0.16 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 0.00 20 0 340 0
29APR26 31.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 212 0
29APR26 33.00 P 0.00 0.00 0.00 0.23 +0.03 19 0 134 0
29APR26 34.00 P 0.00 0.00 0.00 0.43 +0.06 19 0 334 0
29APR26 35.00 P 0.00 0.00 0.00 0.70 +0.07 19 0 402 0
29APR26 36.00 P 0.00 0.00 0.00 1.16 +0.15 20 0 222 0
29APR26 37.00 P 0.00 0.00 0.00 1.71 +0.18 20 0 222 0
29APR26 38.00 P 0.00 0.00 0.00 2.39 +0.22 20 0 84 0
29APR26 39.00 P 0.00 0.00 0.00 3.15 +0.23 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.05 +0.29 22 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 5.00 +0.32 24 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.00 +0.35 28 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.02 +0.35 31 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.82 +0.19 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.82 +0.20 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.82 +0.16 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 0.00 20 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 0.09 +0.01 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
28MAY26 32.00 P 0.33 0.33 0.33 0.32 +0.04 20 20 20 +20
28MAY26 33.00 P 0.00 0.00 0.00 0.51 +0.05 19 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.81 +0.08 19 0 650 0
28MAY26 35.00 P 0.00 0.00 0.00 1.21 +0.12 19 0 685 0
28MAY26 36.00 P 1.78 1.78 1.76 1.73 +0.15 19 18 78 +18
28MAY26 37.00 P 0.00 0.00 0.00 2.40 +0.23 20 0 29 0
28MAY26 38.00 P 0.00 0.00 0.00 3.12 +0.25 20 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 3.95 +0.26 21 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.55 +0.02 16 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.46 +0.10 16 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.68 +0.32 25 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.65 +0.32 27 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.65 +0.34 30 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.65 +0.37 32 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.62 +0.37 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 20 0 79 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 +0.03 20 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.17 +0.06 20 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.27 +0.06 20 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.44 +0.09 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.69 +0.14 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.01 +0.18 19 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 1.42 +0.21 19 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 1.92 +0.24 19 0 400 0
29JUN26 37.00 P 0.00 0.00 0.00 2.65 +0.38 21 0 550 0
29JUN26 38.00 P 0.00 0.00 0.00 3.20 +0.16 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 4.12 +0.43 22 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.95 +0.34 22 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.67 +0.18 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.68 +0.32 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.70 +0.37 25 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.65 +0.32 27 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.65 +0.36 29 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.62 +0.37 30 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 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.03 21 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.04 21 0 29 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 +0.06 21 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 +0.09 21 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.38 +0.10 20 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 0.56 +0.13 20 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.79 +0.15 20 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 1.09 +0.18 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.45 +0.19 20 0 165 0
29SEP26 35.00 P 1.88 1.88 1.88 1.88 +0.20 20 4 4 +4
29SEP26 36.00 P 0.00 0.00 0.00 2.38 +0.20 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.13 +0.38 21 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.57 +0.18 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.51 +0.40 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.29 +0.40 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.12 +0.40 23 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.99 +0.53 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.78 +0.28 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.65 +0.21 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.65 +0.25 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.62 +0.33 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.07 +0.01 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.19 +0.01 18 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.30 +0.03 18 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 0.45 +0.04 19 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 0.65 +0.05 19 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.90 +0.07 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.22 +0.09 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.60 +0.10 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.05 +0.12 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.58 +0.15 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.17 +0.18 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.81 +0.19 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.51 +0.19 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.29 +0.23 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.12 +0.26 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.99 +0.28 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.78 +0.19 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.65 +0.14 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.65 +0.20 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.62 +0.20 22 0 0 0
TOTAL PUT 209 17,353 +75
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$ 5.67
26FEB26 3.80 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.68 0.00 79 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.28 +0.02 59 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.18 0.00 54 0 8 0
26FEB26 4.60 C 0.00 0.00 0.00 1.08 +0.02 49 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.98 +0.03 45 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.88 +0.01 40 0 30 0
26FEB26 4.90 C 0.00 0.00 0.00 0.78 0.00 36 0 55 0
26FEB26 5.00 C 0.00 0.00 0.00 0.68 +0.02 31 0 1,376 0
26FEB26 5.25 C 0.00 0.00 0.00 0.50 +0.03 49 0 174 0
26FEB26 5.50 C 0.00 0.00 0.00 0.30 -0.01 42 0 323 0
26FEB26 5.75 C 0.19 0.19 0.17 0.18 -0.01 45 32 137 0
26FEB26 6.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 1,753 0
26FEB26 6.25 C 0.06 0.06 0.06 0.05 -0.01 46 18 894 -18
26FEB26 6.50 C 0.00 0.00 0.00 0.03 0.00 50 0 716 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 210 0
26FEB26 7.00 C 0.02 0.02 0.02 0.01 0.00 55 50 61 +30
26FEB26 7.25 C 0.01 0.01 0.01 0.01 0.00 62 5 131 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.87 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.18 +0.02 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.09 +0.02 60 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.99 +0.01 56 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.90 +0.03 62 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.79 +0.01 49 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.70 +0.02 55 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.63 +0.08 65 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.52 +0.07 58 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.40 0.00 44 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.31 +0.02 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.22 +0.03 47 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.12 0.00 43 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.04 +0.02 45 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.97 +0.05 48 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.87 +0.02 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.77 0.00 40 0 753 0
30MAR26 5.25 C 0.59 0.59 0.59 0.60 0.00 42 10 519 +10
30MAR26 5.50 C 0.00 0.00 0.00 0.47 +0.02 45 0 143 0
30MAR26 5.75 C 0.33 0.33 0.33 0.34 0.00 44 10 93 +10
30MAR26 6.00 C 0.00 0.00 0.00 0.24 -0.01 44 0 58 0
30MAR26 6.25 C 0.00 0.00 0.00 0.18 +0.01 46 0 91 0
30MAR26 6.50 C 0.00 0.00 0.00 0.12 0.00 45 0 382 0
30MAR26 6.75 C 0.10 0.10 0.10 0.08 0.00 45 3 262 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 0.00 47 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 0.00 47 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 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 53 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.81 +0.02 47 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.72 +0.03 48 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.63 +0.05 49 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.53 +0.03 46 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.43 +0.02 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.33 +0.01 40 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.25 +0.02 42 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.17 +0.03 43 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.08 +0.03 41 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.99 +0.02 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.92 +0.02 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.83 +0.01 39 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.67 +0.01 40 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 0.54 +0.01 42 0 31 0
29APR26 5.75 C 0.00 0.00 0.00 0.41 0.00 41 0 20 0
29APR26 6.00 C 0.00 0.00 0.00 0.32 0.00 42 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.25 0.00 43 0 25 0
29APR26 6.50 C 0.00 0.00 0.00 0.19 +0.01 43 0 54 0
29APR26 6.75 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.10 0.00 43 0 5 0
29APR26 7.25 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.63 +0.02 50 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.55 +0.03 52 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.45 +0.02 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.36 +0.02 48 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.27 +0.01 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.18 +0.01 45 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.10 +0.02 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.02 +0.02 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.94 +0.02 44 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 0.87 +0.02 44 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.69 +0.01 42 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.55 +0.01 42 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.42 0.00 41 0 45 0
28MAY26 6.00 C 0.00 0.00 0.00 0.32 0.00 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.25 0.00 42 0 15 0
28MAY26 6.50 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 3.10 +0.03 85 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.00 +0.02 81 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.89 +0.01 64 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.80 +0.02 72 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.71 +0.03 75 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.60 +0.01 65 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.51 +0.03 68 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.40 +0.01 58 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.32 +0.02 66 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.22 +0.02 62 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.12 +0.01 59 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.03 +0.04 59 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.93 +0.02 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.83 +0.02 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.74 +0.03 53 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.64 +0.02 50 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.56 +0.02 51 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.47 +0.03 50 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.38 +0.03 48 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.29 +0.02 47 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.20 +0.02 45 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.12 +0.02 45 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.04 +0.02 44 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.97 +0.03 44 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.89 +0.02 43 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.73 +0.02 43 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.59 +0.02 42 0 79 0
29JUN26 5.75 C 0.50 0.50 0.50 0.47 +0.01 42 2 148 0
29JUN26 6.00 C 0.00 0.00 0.00 0.37 +0.01 41 0 176 0
29JUN26 6.25 C 0.00 0.00 0.00 0.29 +0.01 41 0 233 0
29JUN26 6.50 C 0.00 0.00 0.00 0.23 +0.01 41 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 +0.01 41 0 124 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 121 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 +0.01 42 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 42 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.95 +0.02 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.86 +0.02 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.77 +0.05 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.67 +0.02 47 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.59 +0.04 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.49 +0.02 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.42 +0.03 45 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.34 +0.03 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.26 +0.02 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.18 +0.02 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.11 +0.02 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.05 +0.02 42 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.98 +0.02 42 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.84 +0.02 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.71 +0.01 41 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 0.60 +0.01 41 0 87 0
29SEP26 6.00 C 0.00 0.00 0.00 0.51 +0.01 41 0 90 0
29SEP26 6.25 C 0.00 0.00 0.00 0.43 0.00 40 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.36 0.00 40 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 +0.01 41 0 50 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 +0.01 41 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 0.00 40 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 0.00 40 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 41 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.98 +0.03 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.89 +0.03 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.80 +0.02 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.71 +0.02 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.63 +0.02 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.55 +0.02 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.48 +0.02 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.41 +0.02 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.34 +0.02 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.27 +0.01 42 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.21 +0.01 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.15 +0.01 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.09 +0.01 42 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.96 0.00 41 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.85 +0.01 41 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.74 0.00 41 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.65 0.00 41 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 0.00 41 0 84 0
30DEC26 6.50 C 0.00 0.00 0.00 0.50 0.00 41 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.43 0.00 40 0 17 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 0.00 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 0.00 40 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 0.00 40 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
TOTAL CALL 130 12,051 +32
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 250 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 321 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 171 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 423 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 42 0 671 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1,172 0
26FEB26 5.25 P 0.05 0.05 0.05 0.06 -0.01 45 10 575 0
26FEB26 5.50 P 0.14 0.14 0.14 0.13 -0.03 44 25 271 +25
26FEB26 5.75 P 0.00 0.00 0.00 0.26 -0.02 46 0 130 0
26FEB26 6.00 P 0.00 0.00 0.00 0.43 -0.03 47 0 110 0
26FEB26 6.25 P 0.00 0.00 0.00 0.64 -0.03 51 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.83 -0.07 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.11 -0.02 62 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.35 -0.01 66 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.59 -0.05 67 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.84 -0.02 74 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30MAR26 4.40 P 0.03 0.03 0.03 0.02 0.00 45 940 405 -375
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 45 0 93 0
30MAR26 4.60 P 0.04 0.06 0.04 0.04 0.00 45 650 320 -425
30MAR26 4.70 P 0.00 0.00 0.00 0.06 +0.01 47 0 862 0
30MAR26 4.80 P 0.05 0.06 0.05 0.07 0.00 46 90 438 +10
30MAR26 4.90 P 0.07 0.08 0.07 0.08 -0.01 44 20 849 -4
30MAR26 5.00 P 0.00 0.00 0.00 0.11 0.00 45 0 590 0
30MAR26 5.25 P 0.00 0.00 0.00 0.18 -0.01 45 0 308 0
30MAR26 5.50 P 0.26 0.27 0.26 0.27 -0.02 44 22 67 +6
30MAR26 5.75 P 0.00 0.00 0.00 0.41 -0.01 45 0 40 0
30MAR26 6.00 P 0.00 0.00 0.00 0.57 -0.01 46 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.75 -0.02 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.96 -0.01 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.17 -0.02 50 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.39 -0.02 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.62 -0.05 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.89 -0.01 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.10 -0.01 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.60 -0.02 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.84 -0.02 62 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 -0.01 41 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 0.00 44 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 0.00 43 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.08 +0.01 44 0 75 0
29APR26 4.70 P 0.00 0.00 0.00 0.09 0.00 43 0 205 0
29APR26 4.80 P 0.10 0.10 0.10 0.11 0.00 42 65 180 -35
29APR26 4.90 P 0.00 0.00 0.00 0.14 0.00 43 0 216 0
29APR26 5.00 P 0.00 0.00 0.00 0.16 0.00 42 0 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.25 0.00 43 0 126 0
29APR26 5.50 P 0.00 0.00 0.00 0.35 -0.01 43 0 29 0
29APR26 5.75 P 0.00 0.00 0.00 0.49 -0.01 44 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.63 -0.02 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.81 -0.03 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.01 -0.03 46 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.22 -0.03 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.44 -0.03 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.65 -0.05 47 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.89 -0.04 50 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.11 -0.06 48 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.34 -0.06 45 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 -0.01 40 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 0.00 40 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.14 -0.01 40 0 100 0
28MAY26 4.70 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.20 -0.01 40 0 19 0
28MAY26 4.90 P 0.00 0.00 0.00 0.23 -0.02 40 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.27 -0.02 40 0 170 0
28MAY26 5.25 P 0.00 0.00 0.00 0.38 -0.02 40 0 7 0
28MAY26 5.50 P 0.00 0.00 0.00 0.50 -0.03 39 0 45 0
28MAY26 5.75 P 0.00 0.00 0.00 0.65 -0.03 39 0 45 0
28MAY26 6.00 P 0.00 0.00 0.00 0.82 -0.02 39 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 1.00 -0.02 38 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.19 -0.03 36 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.39 -0.03 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.60 -0.03 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.83 -0.02 26 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.51 -0.03 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 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 41 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 39 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 40 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 41 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 40 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 0.00 41 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.01 40 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.01 40 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.01 40 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 -0.01 40 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 0.00 40 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 -0.01 40 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.25 -0.01 40 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 -0.01 40 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.33 -0.01 40 0 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.44 -0.01 40 0 82 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 -0.01 40 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.71 -0.02 39 0 100 0
29JUN26 6.00 P 0.00 0.00 0.00 0.87 -0.02 38 0 60 0
29JUN26 6.25 P 0.00 0.00 0.00 1.05 -0.02 38 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 1.24 -0.02 38 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.43 -0.03 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.64 -0.02 34 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 -0.03 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.08 -0.02 27 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.31 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.02 -0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.01 41 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 0.00 40 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 0.00 40 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 -0.01 39 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.01 40 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 -0.01 39 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 -0.01 39 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 -0.01 39 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 -0.01 40 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 -0.01 39 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 -0.01 39 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 -0.01 39 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.44 -0.01 39 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 -0.01 39 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 -0.02 39 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 -0.02 38 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.99 -0.02 38 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 1.16 -0.02 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.34 -0.02 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 -0.02 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.73 -0.02 36 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.94 -0.02 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.15 -0.02 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.37 -0.01 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.61 0.00 34 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.81 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.04 -0.03 0 0 60 0
30DEC26 3.80 P 0.14 0.14 0.14 0.14 -0.01 39 1 14 +1
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.01 39 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.02 39 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.01 39 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 -0.01 39 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 -0.02 39 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 -0.02 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 -0.02 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.49 -0.02 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 -0.02 39 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 -0.02 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 -0.03 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.93 -0.03 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.09 -0.03 38 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.25 -0.03 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.43 -0.03 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.61 -0.03 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.81 -0.02 37 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.00 -0.03 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.21 -0.03 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.42 -0.03 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.64 -0.03 34 0 5 0
TOTAL PUT 1,823 12,918 -797
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 61.60
26FEB26 37.00 C 0.00 0.00 0.00 24.65 -0.45 83 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 23.65 -0.45 76 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 22.65 -0.46 69 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.65 -0.50 59 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.65 -0.46 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.65 -0.51 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.65 -0.47 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.65 -0.47 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.66 -0.50 53 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 15.66 -0.50 48 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.09 -0.07 95 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 13.66 -0.66 36 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 12.67 -0.51 43 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 11.68 -0.50 43 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 9.24 -0.44 42 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 6.71 -0.61 29 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 4.69 -0.47 38 0 41 0
26FEB26 60.00 C 0.00 0.00 0.00 3.02 -0.43 40 0 71 0
26FEB26 62.50 C 1.68 1.77 1.68 1.87 -0.26 43 2 123 -1
26FEB26 65.00 C 1.10 1.10 0.99 1.01 -0.27 43 15 226 -4
26FEB26 67.50 C 0.79 0.79 0.61 0.49 -0.18 43 9 191 -9
26FEB26 70.00 C 0.50 0.50 0.35 0.22 -0.10 43 9 213 -3
26FEB26 72.50 C 0.00 0.00 0.00 0.09 -0.05 43 0 47 0
26FEB26 75.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 36 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 43.67 -0.50 108 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 43.17 -0.50 99 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 42.67 -0.50 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 42.17 -0.50 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.67 -0.51 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.68 -0.50 92 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.68 -0.50 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.69 -0.50 90 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.69 -0.50 76 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.69 -0.50 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.70 -0.50 77 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.70 -0.68 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.70 -0.51 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.71 -0.50 66 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.71 -0.65 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.72 -0.50 64 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.72 -0.50 55 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.72 -0.51 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.73 -0.50 55 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 26.73 -0.45 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 25.73 -0.43 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 24.69 -0.58 0 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 23.74 -0.51 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.09 -0.22 80 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.98 -0.28 70 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 20.76 -0.56 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.77 -0.51 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.65 -0.65 0 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 17.65 -0.67 0 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 17.20 +0.04 62 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.75 -0.48 0 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 15.09 -0.31 51 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 13.73 -0.65 0 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 12.82 -0.39 30 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 11.86 -0.57 31 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 9.66 -0.54 35 0 186 0
30MAR26 55.00 C 0.00 0.00 0.00 7.74 -0.57 38 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 6.05 -0.52 40 0 45 0
30MAR26 60.00 C 4.71 4.71 4.34 4.60 -0.50 41 31 63 +1
30MAR26 62.50 C 3.35 3.37 3.35 3.48 -0.39 42 14 131 -14
30MAR26 65.00 C 0.00 0.00 0.00 2.61 -0.27 43 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 1.84 -0.37 43 0 102 0
30MAR26 70.00 C 0.00 0.00 0.00 1.26 -0.31 43 0 25 0
30MAR26 72.50 C 0.00 0.00 0.00 0.85 -0.24 43 0 14 0
30MAR26 75.00 C 0.00 0.00 0.00 0.56 -0.19 43 0 43 0
30MAR26 77.50 C 0.00 0.00 0.00 0.36 -0.14 43 0 21 0
30MAR26 80.00 C 0.00 0.00 0.00 0.23 -0.10 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.14 -0.08 43 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.09 -0.05 43 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.06 -0.03 43 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 18.87 -0.56 30 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.05 -0.54 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.47 -0.61 53 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.92 -0.70 30 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.59 -0.01 50 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.56 -0.19 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.15 -1.01 33 0 0 0
29APR26 50.00 C 12.89 12.89 12.89 12.26 -0.63 34 20 20 +20
29APR26 52.50 C 0.00 0.00 0.00 10.29 -0.77 37 0 2 0
29APR26 55.00 C 0.00 0.00 0.00 8.52 -0.48 38 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 6.93 -0.47 39 0 3 0
29APR26 60.00 C 0.00 0.00 0.00 5.60 -0.39 40 0 30 0
29APR26 62.50 C 0.00 0.00 0.00 4.49 -0.35 41 0 81 0
29APR26 65.00 C 3.45 3.45 3.45 3.62 -0.31 42 1 18 0
29APR26 67.50 C 0.00 0.00 0.00 2.78 -0.34 42 0 54 0
29APR26 70.00 C 0.00 0.00 0.00 2.10 -0.30 42 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 1.57 -0.25 42 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 1.16 -0.21 42 0 4 0
29APR26 77.50 C 0.00 0.00 0.00 0.85 -0.17 42 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.61 -0.14 42 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.44 -0.11 42 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.31 -0.09 42 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.22 -0.07 42 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.47 -0.61 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.36 -0.60 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.59 -0.35 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.85 -0.20 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.93 -0.31 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.70 -0.72 35 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.32 -0.68 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.70 +0.08 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.65 -0.44 39 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.33 -0.44 39 0 25 0
28MAY26 62.50 C 0.00 0.00 0.00 5.26 -0.38 40 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 4.33 -0.34 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 3.53 -0.35 42 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 2.80 -0.31 41 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 2.20 -0.28 41 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.72 -0.24 41 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.33 -0.21 41 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.02 -0.18 41 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.78 -0.15 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.60 -0.12 41 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.44 -0.09 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 38.85 -0.55 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 37.86 -0.45 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 36.87 -0.50 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 35.88 -0.50 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 34.89 -0.50 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 33.90 -0.56 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 32.91 -0.56 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.93 -0.45 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.94 -0.50 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.96 -0.50 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.77 -0.67 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 27.95 -0.61 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 27.14 -0.35 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.05 -0.50 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.88 -0.76 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 24.02 -0.65 30 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 23.09 -0.52 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.05 -0.45 29 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 21.48 -0.21 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.83 -0.95 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.18 -0.64 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.33 -1.03 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.70 -0.38 40 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 16.48 -0.73 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.71 -0.29 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.93 -0.28 37 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 14.39 -0.26 40 0 0 0
29JUN26 50.00 C 13.67 13.67 13.67 13.33 -0.34 37 20 38 +15
29JUN26 52.50 C 0.00 0.00 0.00 11.45 -0.55 37 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 9.83 -0.42 38 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 8.74 -0.02 41 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 7.17 -0.33 40 0 257 0
29JUN26 62.50 C 0.00 0.00 0.00 6.02 -0.34 40 0 280 0
29JUN26 65.00 C 0.00 0.00 0.00 5.10 -0.30 41 0 136 0
29JUN26 67.50 C 0.00 0.00 0.00 4.26 -0.33 41 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 3.57 -0.27 41 0 53 0
29JUN26 72.50 C 0.00 0.00 0.00 2.92 -0.24 41 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 2.38 -0.20 41 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.92 -0.18 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.55 -0.16 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.21 -0.17 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.97 -0.11 41 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.77 -0.09 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.01 -0.51 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.04 -0.52 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.14 -0.45 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.12 -0.51 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.03 -0.75 29 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 24.02 -0.65 0 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 23.30 -0.51 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.38 -0.51 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.48 -0.51 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.41 -0.50 37 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 19.72 -0.51 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.79 -0.62 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.05 -0.50 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.47 +0.17 43 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 16.20 -0.74 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.42 -0.75 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.69 -0.72 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.03 -0.66 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.25 -0.34 39 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 10.82 -0.27 40 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 9.39 -0.57 39 0 34 0
29SEP26 60.00 C 0.00 0.00 0.00 8.22 -0.57 40 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 7.17 -0.38 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 6.26 -0.34 41 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 5.46 -0.33 41 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 4.80 -0.30 41 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 4.11 -0.28 41 0 68 0
29SEP26 75.00 C 0.00 0.00 0.00 3.55 -0.24 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 3.01 -0.24 41 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 2.60 -0.20 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.20 -0.13 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.84 -0.15 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.56 -0.15 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.33 -0.50 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.42 -0.50 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.54 -0.50 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.67 -0.49 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.82 -0.48 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.00 -0.48 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.18 -0.48 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.38 -0.48 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.63 -0.48 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.88 -0.47 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.15 -0.48 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.46 -0.46 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.79 -0.45 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.13 -0.46 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.59 -0.43 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.16 -0.44 41 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 10.92 -0.40 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.73 -0.38 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.71 -0.36 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.74 -0.33 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.91 -0.33 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.11 -0.31 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.47 -0.28 41 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.82 -0.28 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.30 -0.24 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.80 -0.24 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.36 -0.20 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.99 -0.20 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.62 -0.20 41 0 0 0
TOTAL CALL 121 7,337 +5
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 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 51 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 44 0 93 0
26FEB26 52.50 P 0.00 0.00 0.00 0.07 0.00 42 0 133 0
26FEB26 55.00 P 0.17 0.17 0.17 0.24 -0.01 42 3 142 0
26FEB26 57.50 P 0.60 0.60 0.60 0.65 +0.02 42 2 82 0
26FEB26 60.00 P 1.30 1.30 1.30 1.41 -0.01 42 1 174 -1
26FEB26 62.50 P 0.00 0.00 0.00 2.66 +0.10 42 0 90 0
26FEB26 65.00 P 0.00 0.00 0.00 4.44 +0.24 45 0 51 0
26FEB26 67.50 P 0.00 0.00 0.00 6.50 +0.34 48 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.81 +0.42 53 0 22 0
26FEB26 72.50 P 0.00 0.00 0.00 11.27 +0.60 61 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.64 +0.44 64 0 10 0
26FEB26 77.50 P 0.00 0.00 0.00 16.22 +0.74 76 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.72 +0.82 84 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.90 +0.50 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.40 +0.41 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.90 +0.41 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 116 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 0.00 111 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 0.00 102 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 90 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 52 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 47 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 571 0
30MAR26 49.00 P 0.00 0.00 0.00 0.24 -0.04 42 0 440 0
30MAR26 50.00 P 0.00 0.00 0.00 0.33 -0.04 42 0 310 0
30MAR26 52.50 P 0.52 0.54 0.52 0.64 -0.05 42 3 387 0
30MAR26 55.00 P 0.00 0.00 0.00 1.15 -0.05 42 0 134 0
30MAR26 57.50 P 1.90 1.90 1.90 1.87 -0.04 42 2 94 0
30MAR26 60.00 P 2.79 3.00 2.79 2.86 +0.01 42 3 30 +3
30MAR26 62.50 P 0.00 0.00 0.00 4.24 +0.03 43 0 59 0
30MAR26 65.00 P 0.00 0.00 0.00 5.90 +0.09 44 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 7.69 +0.14 45 0 0 0
30MAR26 70.00 P 9.50 9.80 9.40 9.70 +0.21 46 40 40 +40
30MAR26 72.50 P 0.00 0.00 0.00 11.87 +0.30 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.84 +0.09 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.57 +0.57 54 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.72 +0.41 51 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.21 +0.74 55 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.67 +0.68 58 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.90 +0.41 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.27 -0.01 41 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.35 -0.01 41 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.45 -0.01 41 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 0.56 -0.02 41 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.71 -0.01 41 0 18 0
29APR26 52.50 P 0.00 0.00 0.00 1.16 -0.01 41 0 70 0
29APR26 55.00 P 0.00 0.00 0.00 1.80 +0.01 41 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 2.64 +0.04 41 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 3.69 +0.05 40 0 27 0
29APR26 62.50 P 0.00 0.00 0.00 5.12 +0.10 42 0 30 0
29APR26 65.00 P 0.00 0.00 0.00 6.73 +0.16 43 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 8.12 -0.12 40 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 10.05 -0.11 41 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 12.45 +0.28 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.62 +0.31 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.90 +0.41 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.82 +0.02 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.64 +0.43 53 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.67 +0.48 48 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.91 +0.37 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.58 -0.01 40 0 2 0
28MAY26 48.00 P 0.00 0.00 0.00 0.72 -0.01 40 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.87 -0.01 40 0 0 0
28MAY26 50.00 P 0.93 0.93 0.93 1.05 -0.01 40 2 16 +2
28MAY26 52.50 P 0.00 0.00 0.00 1.61 0.00 40 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.33 +0.02 40 0 1 0
28MAY26 57.50 P 0.00 0.00 0.00 3.22 +0.03 40 0 20 0
28MAY26 60.00 P 0.00 0.00 0.00 4.38 +0.08 40 0 16 0
28MAY26 62.50 P 0.00 0.00 0.00 5.77 +0.13 41 0 30 0
28MAY26 65.00 P 0.00 0.00 0.00 7.37 +0.18 42 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 8.94 +0.01 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.66 -0.10 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.95 +0.25 44 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.73 -0.02 42 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.25 +0.38 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.12 +0.21 43 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.64 +0.14 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.32 +0.61 52 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.79 +0.57 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 48 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 42 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 0.00 41 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 0.00 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.16 0.00 41 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.21 0.00 41 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.27 +0.01 41 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.35 +0.01 41 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.43 +0.01 41 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.52 +0.02 41 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.61 +0.01 40 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 0.77 +0.05 41 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 0.89 +0.02 40 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.05 +0.03 40 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.25 +0.03 40 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.45 +0.03 40 0 17 0
29JUN26 52.50 P 0.00 0.00 0.00 2.09 +0.05 40 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 2.88 +0.07 40 0 43 0
29JUN26 57.50 P 0.00 0.00 0.00 3.85 +0.09 40 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.12 +0.14 41 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 6.51 +0.17 41 0 149 0
29JUN26 65.00 P 0.00 0.00 0.00 8.02 +0.14 42 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 9.78 +0.22 43 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 11.59 +0.33 43 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 13.30 +0.10 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.54 +0.31 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.47 +0.13 43 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.79 +0.50 45 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.84 +0.04 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.55 +0.45 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.79 +0.27 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 0.00 41 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 0.00 41 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.28 0.00 41 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.43 -0.01 41 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.52 0.00 41 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.63 +0.01 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.77 +0.01 41 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.89 +0.04 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.05 +0.01 41 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.21 +0.01 41 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.42 +0.07 41 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.64 +0.03 41 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.85 +0.03 41 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.08 +0.06 40 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.33 +0.04 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.60 +0.04 40 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 2.93 +0.06 40 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.84 +0.13 40 0 59 0
29SEP26 55.00 P 0.00 0.00 0.00 4.91 +0.19 40 0 25 0
29SEP26 57.50 P 0.00 0.00 0.00 6.07 +0.13 40 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 7.43 +0.16 41 0 58 0
29SEP26 62.50 P 0.00 0.00 0.00 8.92 +0.20 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 10.54 +0.22 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 12.27 +0.26 42 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 14.07 +0.49 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.00 +0.58 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.11 +0.44 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.09 +0.43 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.22 +0.48 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.37 +0.96 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.61 +1.05 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.79 +1.03 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.81 +0.01 41 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 0.95 +0.01 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.11 +0.01 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.28 +0.01 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.47 +0.02 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.68 +0.02 41 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.90 +0.02 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.13 +0.03 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.41 +0.03 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.69 +0.03 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.97 +0.03 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.30 +0.05 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.65 +0.05 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.01 +0.06 41 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 4.99 +0.08 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.07 +0.08 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.31 +0.11 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.61 +0.13 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.08 +0.15 41 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 11.59 +0.18 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.24 +0.18 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.93 +0.20 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.76 +0.23 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.61 +0.24 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.57 +0.27 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.56 +0.28 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.62 +0.32 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.73 +0.32 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.86 +0.32 41 0 0 0
TOTAL PUT 56 8,489 +44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 48.84
26FEB26 36.00 C 0.00 0.00 0.00 12.88 -0.89 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.86 -0.91 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.89 -0.88 42 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.89 -0.88 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.89 -0.88 29 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.89 -0.89 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.90 -0.86 30 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.92 -0.86 31 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.86 -0.95 0 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 3.93 -0.93 22 0 24 0
26FEB26 46.00 C 0.00 0.00 0.00 3.11 -0.81 28 0 126 0
26FEB26 47.00 C 3.30 3.30 3.30 2.37 -0.71 29 10 102 -10
26FEB26 48.00 C 0.00 0.00 0.00 1.73 -0.65 30 0 114 0
26FEB26 49.00 C 1.70 1.70 1.08 1.27 -0.45 32 32 103 +15
26FEB26 50.00 C 0.83 0.83 0.67 0.81 -0.38 31 5 235 -2
26FEB26 52.50 C 0.43 0.45 0.20 0.24 -0.17 31 32 193 +16
26FEB26 55.00 C 0.07 0.07 0.05 0.06 -0.04 32 45 618 -45
26FEB26 57.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 501 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.93 -0.88 71 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.93 -0.88 59 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.93 -0.88 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.94 -0.88 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.94 -0.88 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.94 -0.80 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.95 -1.00 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.95 -0.90 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.96 -0.88 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.96 -0.88 37 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.96 -0.89 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.97 -0.88 35 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.35 -0.51 67 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.98 -0.83 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.00 -0.84 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.05 -0.81 37 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.35 -0.54 49 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.11 -1.16 34 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 8.42 -0.57 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.20 -0.80 31 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.61 -0.41 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.77 -0.81 37 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.70 -1.06 31 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 4.02 -0.98 32 0 31 0
30MAR26 47.00 C 0.00 0.00 0.00 3.45 -0.65 33 0 92 0
30MAR26 48.00 C 3.00 3.00 3.00 2.87 -0.67 33 15 45 0
30MAR26 49.00 C 2.49 2.53 2.44 2.39 -0.59 33 45 152 +30
30MAR26 50.00 C 2.10 2.10 1.91 1.96 -0.51 33 49 243 +45
30MAR26 52.50 C 0.00 0.00 0.00 1.15 -0.37 34 0 196 0
30MAR26 55.00 C 0.63 0.63 0.63 0.63 -0.25 34 1 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.31 -0.16 34 0 47 0
30MAR26 60.00 C 0.00 0.00 0.00 0.15 -0.09 34 0 137 0
30MAR26 62.50 C 0.00 0.00 0.00 0.07 -0.04 34 0 85 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.21 -0.85 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.35 -0.77 36 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.66 -0.85 40 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.47 -0.57 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.44 -0.76 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.82 -0.61 32 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.30 -0.75 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.41 -0.87 33 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.90 -0.67 35 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.08 -0.59 32 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 3.51 -0.66 32 0 29 0
29APR26 49.00 C 0.00 0.00 0.00 3.04 -0.56 33 0 102 0
29APR26 50.00 C 2.71 2.71 2.71 2.58 -0.54 32 30 22 -15
29APR26 52.50 C 0.00 0.00 0.00 1.70 -0.40 33 0 97 0
29APR26 55.00 C 0.00 0.00 0.00 1.11 -0.30 33 0 46 0
29APR26 57.50 C 0.00 0.00 0.00 0.70 -0.19 34 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.41 -0.13 34 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.23 -0.09 33 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.13 -0.05 33 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.62 -0.62 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.40 -0.72 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.66 -1.03 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.71 -0.52 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.90 -0.82 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.10 -0.77 32 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.30 -0.75 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.53 -1.07 30 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.22 -0.53 34 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.53 -0.72 33 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 3.99 -0.65 33 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 3.49 -0.61 33 0 15 0
28MAY26 50.00 C 3.16 3.16 3.16 3.05 -0.51 33 15 15 +15
28MAY26 52.50 C 0.00 0.00 0.00 2.12 -0.42 33 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 1.42 -0.34 33 0 24 0
28MAY26 57.50 C 0.00 0.00 0.00 0.92 -0.26 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.59 -0.18 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.37 -0.12 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.22 -0.08 32 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.13 -0.06 32 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.07 -0.88 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.08 -0.87 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.42 -0.46 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.11 -0.88 33 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.42 -0.54 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.49 -0.52 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.35 -0.51 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.43 -0.72 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.36 -0.90 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.65 -0.65 38 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.85 -0.57 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.68 -1.01 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.88 -0.50 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.33 -0.52 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.12 -0.75 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.65 -0.58 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.03 -0.68 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.52 -0.56 34 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.87 -0.69 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.28 -0.42 33 0 74 0
29JUN26 49.00 C 0.00 0.00 0.00 3.78 -0.56 32 0 70 0
29JUN26 50.00 C 0.00 0.00 0.00 3.34 -0.52 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.44 -0.42 33 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.77 -0.33 33 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.26 -0.23 33 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.87 -0.18 33 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.59 -0.13 33 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.39 -0.10 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.26 -0.07 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 -0.05 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.56 -0.97 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.71 -1.01 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.77 -1.03 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.02 -1.00 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.00 -1.27 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.61 -0.92 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.93 -0.83 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.95 -1.01 31 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.60 -0.82 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.02 -0.78 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 6.30 -0.71 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.97 -0.51 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.43 -0.54 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 4.99 -0.54 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.57 -0.50 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.63 -0.44 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.90 -0.36 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.29 -0.32 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.80 -0.25 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.38 -0.23 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.07 -0.18 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.80 -0.15 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.60 -0.11 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.46 -0.09 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.36 -0.06 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.26 -0.06 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.93 -0.95 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.14 -1.02 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.40 -0.95 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.84 -0.78 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.14 -0.76 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.32 -0.68 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.80 -0.77 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.08 -0.77 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.50 -0.81 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.03 -0.67 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.52 -0.61 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 7.14 -0.57 34 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 6.49 -0.58 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 6.03 -0.56 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.61 -0.52 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.65 -0.47 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.88 -0.39 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.19 -0.36 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.66 -0.30 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.20 -0.23 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.78 -0.22 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.42 -0.21 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.13 -0.16 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.93 -0.12 33 0 0 0
TOTAL CALL 279 4,821 +49
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 132 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 61 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 108 0
26FEB26 44.00 P 0.09 0.10 0.09 0.07 +0.03 31 19 63 +18
26FEB26 45.00 P 0.17 0.17 0.17 0.16 +0.07 31 15 129 0
26FEB26 46.00 P 0.21 0.21 0.21 0.30 +0.12 31 15 179 0
26FEB26 47.00 P 0.44 0.54 0.44 0.53 +0.18 31 3 81 +1
26FEB26 48.00 P 0.88 0.89 0.88 0.86 +0.26 31 2 215 0
26FEB26 49.00 P 1.31 1.31 1.31 1.32 +0.36 30 12 180 +1
26FEB26 50.00 P 1.56 1.56 1.56 1.92 +0.48 31 15 171 +15
26FEB26 52.50 P 0.00 0.00 0.00 3.94 +0.79 35 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 6.30 +0.80 41 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 8.92 +0.98 60 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.31 +0.90 63 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.81 +0.90 73 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.16 +0.76 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.66 +0.88 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.30 +1.02 97 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.80 +0.44 105 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.30 +1.02 112 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 28.68 +0.90 98 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 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 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 0.00 34 0 92 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 12 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 0.29 +0.05 34 0 46 0
30MAR26 43.00 P 0.42 0.47 0.42 0.43 +0.07 34 2 100 0
30MAR26 44.00 P 0.00 0.00 0.00 0.62 +0.10 34 0 141 0
30MAR26 45.00 P 0.90 0.90 0.90 0.87 +0.15 34 2 212 0
30MAR26 46.00 P 0.00 0.00 0.00 1.18 +0.22 34 0 81 0
30MAR26 47.00 P 1.39 1.56 1.39 1.55 +0.28 34 38 66 -12
30MAR26 48.00 P 1.85 2.04 1.85 1.98 +0.33 34 17 87 +15
30MAR26 49.00 P 2.42 2.42 2.42 2.45 +0.35 34 15 62 +15
30MAR26 50.00 P 0.00 0.00 0.00 3.03 +0.43 35 0 55 0
30MAR26 52.50 P 0.00 0.00 0.00 4.49 +0.37 31 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 6.77 +0.66 37 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 8.92 +0.68 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.31 +0.67 39 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.81 +0.90 45 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.16 +0.42 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.66 +0.35 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.30 +0.84 60 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.80 +0.44 64 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.30 +0.76 69 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.68 +0.33 63 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 0.21 +0.04 33 0 1 0
29APR26 40.00 P 0.00 0.00 0.00 0.31 +0.06 33 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 0.44 +0.08 34 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.60 +0.10 34 0 17 0
29APR26 43.00 P 0.00 0.00 0.00 0.80 +0.13 34 0 10 0
29APR26 44.00 P 0.00 0.00 0.00 1.04 +0.16 33 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 1.33 +0.20 33 0 96 0
29APR26 46.00 P 0.00 0.00 0.00 1.66 +0.24 33 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 2.05 +0.27 33 0 45 0
29APR26 48.00 P 0.00 0.00 0.00 2.48 +0.32 33 0 31 0
29APR26 49.00 P 2.95 2.95 2.95 3.00 +0.37 33 15 60 +15
29APR26 50.00 P 3.56 3.56 3.56 3.57 +0.44 34 15 17 -3
29APR26 52.50 P 0.00 0.00 0.00 5.12 +0.51 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.11 +0.58 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.92 +0.68 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.35 +0.71 33 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.12 +0.85 45 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.16 +0.40 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.66 +0.35 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.30 +0.63 49 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.80 +0.44 53 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.32 +0.05 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.44 +0.06 33 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.59 +0.07 33 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.78 +0.10 33 0 0 0
28MAY26 42.00 P 1.05 1.05 1.05 1.01 +0.15 33 5 5 +5
28MAY26 43.00 P 0.00 0.00 0.00 1.27 +0.15 33 0 0 0
28MAY26 44.00 P 1.59 1.59 1.59 1.59 +0.21 33 15 15 +15
28MAY26 45.00 P 0.00 0.00 0.00 1.94 +0.25 33 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 2.30 +0.26 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 2.77 +0.32 33 0 15 0
28MAY26 48.00 P 3.24 3.24 3.24 3.18 +0.32 32 1 1 +1
28MAY26 49.00 P 0.00 0.00 0.00 3.77 +0.40 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.36 +0.45 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.05 +0.67 33 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 7.95 +0.87 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.96 +0.97 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.15 +0.76 33 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.15 +0.52 23 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.91 +0.98 36 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.29 +0.88 37 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.38 +0.62 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.80 +0.44 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.20 +0.03 33 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.28 +0.04 33 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.39 +0.06 33 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.50 +0.07 33 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.65 +0.08 33 0 0 0
29JUN26 40.00 P 0.90 0.90 0.90 0.84 +0.11 33 20 18 -12
29JUN26 41.00 P 0.00 0.00 0.00 1.09 +0.17 33 0 2 0
29JUN26 42.00 P 1.40 1.40 1.40 1.35 +0.16 33 4 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.66 +0.20 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.00 +0.23 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.37 +0.25 33 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.78 +0.30 33 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 3.23 +0.33 33 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.73 +0.37 33 0 70 0
29JUN26 49.00 P 4.28 4.31 4.28 4.27 +0.41 33 4 131 0
29JUN26 50.00 P 0.00 0.00 0.00 4.86 +0.46 33 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.36 +0.41 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.02 +0.58 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 9.96 +0.38 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.15 +0.50 29 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 14.31 +0.38 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.91 +0.70 33 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.29 +0.80 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.11 +1.19 44 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.12 +0.76 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.59 +0.91 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.12 +0.77 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.69 +0.08 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.86 +0.10 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.06 +0.12 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.27 +0.13 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.58 +0.20 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.86 +0.22 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.20 +0.21 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.54 +0.22 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.92 +0.26 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.32 +0.29 33 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.76 +0.32 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.21 +0.33 33 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.73 +0.38 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.27 +0.41 33 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 5.83 +0.42 33 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 7.44 +0.50 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.07 +0.55 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.08 +0.61 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.74 +0.30 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.81 +0.43 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.41 +0.78 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.73 +0.75 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.11 +0.86 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.42 +1.01 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.69 +0.73 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.24 +0.87 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.13 +0.16 33 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.30 +0.09 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.54 +0.16 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.81 +0.17 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.09 +0.18 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.50 +0.26 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.84 +0.24 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.22 +0.28 33 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.61 +0.30 33 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 4.01 +0.31 33 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.46 +0.35 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.96 +0.41 33 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.47 +0.41 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.01 +0.42 33 0 30 0
30DEC26 50.00 P 6.12 6.20 6.12 6.58 +0.46 33 29 54 +28
30DEC26 52.50 P 0.00 0.00 0.00 8.14 +0.53 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 9.83 +0.57 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.57 +0.51 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.63 +0.75 33 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 15.69 +0.61 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.74 +0.65 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.95 +0.69 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.20 +0.74 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.51 +0.68 33 0 0 0
TOTAL PUT 263 4,572 +102
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$ 193.00
26FEB26 165.00 C 0.00 0.00 0.00 28.64 +2.23 47 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 26.32 +1.41 47 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 24.74 +2.39 56 0 15 0
26FEB26 172.50 C 0.00 0.00 0.00 22.08 +2.09 50 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 19.68 +1.58 46 0 206 0
26FEB26 177.50 C 0.00 0.00 0.00 18.09 +1.92 50 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 15.84 +0.55 47 0 123 0
26FEB26 182.50 C 0.00 0.00 0.00 13.61 +0.40 44 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 11.98 +0.42 45 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 10.79 +0.99 47 0 51 0
26FEB26 190.00 C 0.00 0.00 0.00 9.08 +0.58 45 0 45 0
26FEB26 192.50 C 8.84 8.84 8.84 7.81 +0.48 46 5 30 0
26FEB26 195.00 C 8.09 8.24 8.09 6.68 +0.41 46 42 137 +30
26FEB26 197.50 C 6.90 6.90 5.40 5.66 +0.33 46 2 95 0
26FEB26 200.00 C 6.00 6.00 4.20 4.76 +0.26 46 10 237 +7
26FEB26 205.00 C 3.85 4.47 2.79 3.30 +0.16 47 177 326 +75
26FEB26 210.00 C 2.75 2.75 1.89 2.21 +0.08 47 126 293 +122
26FEB26 215.00 C 1.93 2.10 1.25 1.44 +0.03 47 195 396 +148
26FEB26 220.00 C 1.36 1.40 1.03 0.91 0.00 47 18 397 -4
26FEB26 225.00 C 0.83 0.96 0.65 0.56 -0.02 47 22 354 -15
26FEB26 230.00 C 0.62 0.67 0.60 0.36 -0.01 48 44 270 +14
26FEB26 235.00 C 0.32 0.32 0.32 0.21 -0.01 48 10 111 +10
26FEB26 240.00 C 0.21 0.21 0.21 0.12 -0.01 48 1 201 +1
26FEB26 245.00 C 0.18 0.18 0.18 0.07 0.00 48 1 144 0
26FEB26 250.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 177 0
26FEB26 255.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 283 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 -0.01 47 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 56 0 53 0
30MAR26 110.00 C 84.37 84.37 84.37 83.19 +0.69 0 45 45 +45
30MAR26 112.50 C 81.88 81.88 81.86 80.70 +1.70 56 30 30 +30
30MAR26 115.00 C 0.00 0.00 0.00 78.20 +1.69 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 75.71 +1.70 52 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 73.21 +1.69 43 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 70.71 +1.69 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 68.22 +0.58 43 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 65.72 +0.36 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 63.23 +1.69 41 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 60.73 +1.68 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 58.24 +1.68 38 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 55.75 +1.68 39 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 53.27 +1.53 40 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 51.42 +2.53 58 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 48.32 +0.63 40 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 45.86 +1.41 40 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 43.43 +1.84 40 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 41.01 +0.45 40 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 38.18 +0.77 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 36.56 +1.83 43 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 33.97 +1.14 40 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 31.77 +0.84 40 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 29.17 +1.14 36 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 26.60 -0.21 33 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 25.51 +2.19 41 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 23.04 +0.25 38 0 8 0
30MAR26 175.00 C 0.00 0.00 0.00 20.86 +1.16 36 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 19.14 +0.73 37 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 17.47 +0.17 37 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 15.93 +0.78 38 0 52 0
30MAR26 185.00 C 0.00 0.00 0.00 14.46 +0.51 38 0 43 0
30MAR26 187.50 C 0.00 0.00 0.00 13.10 +0.85 38 0 8 0
30MAR26 190.00 C 12.81 12.81 12.81 11.82 +0.82 38 7 81 +7
30MAR26 192.50 C 11.95 11.95 11.95 10.63 +0.72 38 2 49 0
30MAR26 195.00 C 10.73 11.21 10.73 9.55 +0.72 39 17 81 0
30MAR26 197.50 C 9.68 10.20 9.68 8.51 +0.59 39 16 112 0
30MAR26 200.00 C 8.66 9.50 7.88 7.62 +0.52 39 8 119 -1
30MAR26 205.00 C 7.26 7.32 6.14 6.17 +0.57 40 205 268 +179
30MAR26 210.00 C 0.00 0.00 0.00 4.68 +0.29 39 0 151 0
30MAR26 215.00 C 4.86 4.86 4.44 3.67 +0.20 40 4 230 +3
30MAR26 220.00 C 0.00 0.00 0.00 2.90 +0.27 40 0 176 0
30MAR26 225.00 C 3.15 3.15 3.01 2.19 +0.21 40 16 260 -15
30MAR26 230.00 C 0.00 0.00 0.00 1.63 +0.15 40 0 130 0
30MAR26 235.00 C 1.44 1.45 1.38 1.18 +0.10 40 11 311 0
30MAR26 240.00 C 1.46 1.46 1.28 0.87 +0.10 40 16 1,921 +16
30MAR26 245.00 C 1.11 1.11 0.99 0.63 +0.06 40 3 115 0
30MAR26 250.00 C 0.86 1.07 0.86 0.43 +0.02 40 26 326 +5
30MAR26 255.00 C 0.00 0.00 0.00 0.31 +0.04 40 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.22 +0.02 40 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 123 0
30MAR26 275.00 C 0.38 0.38 0.38 0.07 +0.01 40 2 18 +2
30MAR26 280.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.03 0.00 39 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 40 0 58 0
29APR26 165.00 C 0.00 0.00 0.00 30.05 -0.17 34 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 27.84 +1.03 33 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 27.64 +2.11 41 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 24.47 +1.13 35 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 22.60 -0.19 35 0 15 0
29APR26 177.50 C 0.00 0.00 0.00 21.11 -0.08 36 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 19.45 -0.20 35 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 19.12 +2.06 39 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 17.16 +1.10 37 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 15.40 +0.59 36 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 14.15 +0.61 36 0 87 0
29APR26 192.50 C 0.00 0.00 0.00 13.08 +0.67 37 0 30 0
29APR26 195.00 C 0.00 0.00 0.00 11.97 +0.60 37 500 530 +500
29APR26 197.50 C 0.00 0.00 0.00 10.97 +0.58 37 0 84 0
29APR26 200.00 C 0.00 0.00 0.00 10.05 +0.55 37 0 53 0
29APR26 205.00 C 0.00 0.00 0.00 8.36 +0.48 37 0 58 0
29APR26 210.00 C 0.00 0.00 0.00 6.92 +0.39 37 0 15 0
29APR26 215.00 C 0.00 0.00 0.00 5.76 +0.30 38 0 62 0
29APR26 220.00 C 0.00 0.00 0.00 4.65 +0.25 38 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 3.78 +0.25 38 0 40 0
29APR26 230.00 C 0.00 0.00 0.00 3.01 +0.18 38 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 2.38 +0.16 38 0 64 0
29APR26 240.00 C 2.58 2.58 2.58 1.89 +0.12 38 15 30 +15
29APR26 245.00 C 0.00 0.00 0.00 1.46 +0.08 38 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 1.15 +0.08 37 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.86 +0.05 37 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.66 +0.04 37 0 2 0
29APR26 265.00 C 1.15 1.15 1.15 0.51 +0.03 37 1 17 +1
29APR26 270.00 C 0.00 0.00 0.00 0.39 +0.03 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.30 +0.02 37 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.12 0.00 37 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 33.60 +1.31 42 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 30.26 +1.16 36 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 29.72 +0.99 40 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 26.95 -0.08 37 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 25.82 +0.89 38 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 23.47 +0.27 36 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 23.07 +0.72 39 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 21.60 +0.89 39 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 20.51 +1.91 40 0 15 0
28MAY26 187.50 C 0.00 0.00 0.00 18.09 +0.71 37 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 16.87 +0.54 37 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 16.01 +0.95 38 0 15 0
28MAY26 195.00 C 0.00 0.00 0.00 14.90 +0.89 38 0 30 0
28MAY26 197.50 C 0.00 0.00 0.00 13.88 +0.81 38 0 75 0
28MAY26 200.00 C 15.17 15.17 14.86 12.92 +0.72 38 15 40 +8
28MAY26 205.00 C 0.00 0.00 0.00 11.14 +0.73 38 0 45 0
28MAY26 210.00 C 0.00 0.00 0.00 9.59 +0.52 38 0 13 0
28MAY26 215.00 C 0.00 0.00 0.00 8.20 +0.44 38 0 15 0
28MAY26 220.00 C 0.00 0.00 0.00 7.08 +0.36 39 0 30 0
28MAY26 225.00 C 7.02 7.30 7.02 6.01 +0.38 39 30 49 +30
28MAY26 230.00 C 6.20 6.20 6.20 5.08 +0.30 39 15 16 0
28MAY26 235.00 C 0.00 0.00 0.00 4.22 +0.26 39 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 3.56 +0.22 39 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 2.93 +0.19 39 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 2.38 +0.15 38 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 1.96 +0.15 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 1.62 +0.10 38 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 1.33 +0.10 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 1.09 +0.07 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.89 +0.06 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.72 +0.05 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.59 +0.04 38 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.47 +0.03 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.39 +0.03 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.31 +0.02 38 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 44.66 +0.01 32 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 42.51 +1.48 32 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 40.90 +0.84 34 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 38.69 +0.04 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 36.89 -0.21 34 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 35.17 +0.16 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 34.96 +1.01 40 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 31.71 -0.55 35 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 30.11 +1.27 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 28.52 +0.14 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 28.22 +0.86 39 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 26.85 +0.99 39 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 25.66 +1.32 40 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 22.76 +0.38 36 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 21.53 +1.11 37 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 20.31 +1.12 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 19.08 +1.09 37 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 17.95 +0.99 37 0 90 0
29JUN26 195.00 C 0.00 0.00 0.00 16.91 +0.99 37 0 31 0
29JUN26 197.50 C 0.00 0.00 0.00 15.88 +0.99 37 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 14.85 +0.91 37 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 13.10 +0.86 37 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 11.40 +0.75 37 0 5 0
29JUN26 215.00 C 0.00 0.00 0.00 10.01 +0.69 37 0 41 0
29JUN26 220.00 C 0.00 0.00 0.00 8.65 +0.59 37 0 38 0
29JUN26 225.00 C 0.00 0.00 0.00 7.56 +0.53 37 0 103 0
29JUN26 230.00 C 0.00 0.00 0.00 6.51 +0.38 38 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 5.77 +0.41 38 0 2 0
29JUN26 240.00 C 0.00 0.00 0.00 4.94 +0.31 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 4.34 +0.32 38 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 3.80 +0.40 38 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 3.20 +0.38 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 2.69 +0.29 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 2.27 +0.25 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 1.94 +0.21 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 1.65 +0.21 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 1.37 +0.15 38 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 1.18 +0.14 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 1.00 +0.12 38 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.83 +0.10 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.71 +0.08 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.49 +0.06 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.35 +0.06 38 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 37.73 -0.03 35 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 36.16 -0.02 35 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 34.62 +0.93 35 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 33.23 +0.33 35 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 33.22 +0.94 38 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 30.45 -0.60 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 30.29 +1.88 38 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 29.19 +0.90 38 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 26.65 +0.78 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 25.46 +0.79 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 24.26 +0.76 36 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 23.14 +0.65 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 22.13 +0.65 36 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 21.12 +0.65 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 20.11 +0.65 36 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 18.22 +0.52 36 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 16.57 +0.52 36 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 14.96 +0.51 37 0 4 0
29SEP26 220.00 C 0.00 0.00 0.00 13.63 +0.50 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 12.36 +0.54 37 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 11.24 +0.51 37 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 10.21 +0.47 37 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 9.06 +0.35 37 0 15 0
29SEP26 245.00 C 0.00 0.00 0.00 8.23 +0.32 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 7.49 +0.31 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 6.82 +0.22 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 6.08 +0.16 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 5.49 +0.31 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 4.89 +0.28 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 4.32 +0.22 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 3.79 +0.09 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 3.39 +0.09 37 0 7 0
29SEP26 290.00 C 4.20 4.20 4.20 2.99 +0.10 37 1 15 +1
30DEC26 165.00 C 0.00 0.00 0.00 41.56 +1.22 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.12 +1.14 35 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.76 +0.83 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 37.39 +1.14 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.44 +0.48 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 35.28 +1.48 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 33.44 +0.98 36 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.26 +1.02 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.09 +1.03 36 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 29.91 +1.02 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 28.74 +1.00 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 27.65 +0.90 36 0 120 0
30DEC26 195.00 C 0.00 0.00 0.00 26.66 +0.90 36 0 120 0
30DEC26 197.50 C 0.00 0.00 0.00 25.67 +0.90 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 24.68 +0.90 36 0 56 0
30DEC26 205.00 C 0.00 0.00 0.00 22.70 +0.79 36 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 21.53 +1.24 37 0 74 0
30DEC26 215.00 C 0.00 0.00 0.00 19.44 +0.77 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 17.82 +0.67 36 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 16.50 +0.64 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 15.21 +0.63 37 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 13.93 +0.62 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.83 +0.51 37 0 8 0
30DEC26 245.00 C 0.00 0.00 0.00 11.84 +0.52 37 0 6 0
30DEC26 250.00 C 0.00 0.00 0.00 10.85 +0.40 37 0 255 0
30DEC26 255.00 C 0.00 0.00 0.00 9.97 -0.01 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 9.66 +0.37 38 0 10 0
30DEC26 265.00 C 0.00 0.00 0.00 8.90 +0.65 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 8.14 +0.65 38 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 7.45 +0.54 38 0 1 0
TOTAL CALL 1,638 15,951 +1,214
26FEB26 165.00 P 0.56 0.65 0.50 0.44 -0.22 47 39 49 +36
26FEB26 167.50 P 0.74 0.80 0.65 0.63 -0.29 48 38 39 +38
26FEB26 170.00 P 0.80 1.03 0.80 0.88 -0.36 48 58 136 +38
26FEB26 172.50 P 0.00 0.00 0.00 1.21 -0.42 48 0 104 0
26FEB26 175.00 P 0.00 0.00 0.00 1.60 -0.53 48 0 171 0
26FEB26 177.50 P 0.00 0.00 0.00 2.10 -0.63 48 0 75 0
26FEB26 180.00 P 2.20 2.69 2.20 2.71 -0.70 48 27 361 +25
26FEB26 182.50 P 3.10 3.10 3.10 3.42 -0.82 48 2 240 +2
26FEB26 185.00 P 3.54 4.29 3.54 4.25 -0.94 48 5 446 +4
26FEB26 187.50 P 0.00 0.00 0.00 5.23 -1.00 48 0 323 0
26FEB26 190.00 P 5.07 6.18 5.07 6.32 -1.14 48 92 391 -68
26FEB26 192.50 P 7.32 7.32 7.32 7.55 -1.23 49 60 354 +60
26FEB26 195.00 P 0.00 0.00 0.00 8.94 -1.28 49 0 353 0
26FEB26 197.50 P 0.00 0.00 0.00 10.11 -1.37 47 0 295 0
26FEB26 200.00 P 10.63 10.63 10.63 12.04 -1.06 49 9 359 -9
26FEB26 205.00 P 15.50 15.50 15.50 15.62 -1.09 50 2 334 +2
26FEB26 210.00 P 0.00 0.00 0.00 19.64 -1.66 52 0 407 0
26FEB26 215.00 P 0.00 0.00 0.00 23.99 -1.70 54 0 537 0
26FEB26 220.00 P 0.00 0.00 0.00 28.59 -1.73 57 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 33.38 -1.75 61 0 35 0
26FEB26 230.00 P 0.00 0.00 0.00 38.31 -1.57 66 0 57 0
26FEB26 235.00 P 0.00 0.00 0.00 43.34 -1.75 73 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 48.43 -1.75 79 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 53.56 -1.75 86 0 88 0
26FEB26 250.00 P 0.00 0.00 0.00 58.71 -1.75 94 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 63.86 -1.46 101 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 69.01 -1.75 107 0 39 0
26FEB26 265.00 P 0.00 0.00 0.00 74.16 -1.75 114 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 78.72 -0.92 113 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 83.99 -1.93 122 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.09 -0.02 40 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.17 -0.05 39 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.25 -0.05 40 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.33 -0.08 40 0 35 0
30MAR26 150.00 P 0.00 0.00 0.00 0.45 -0.10 40 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 0.62 -0.12 40 0 6 0
30MAR26 155.00 P 0.00 0.00 0.00 0.80 -0.15 40 0 54 0
30MAR26 157.50 P 0.00 0.00 0.00 1.04 -0.18 40 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 1.31 -0.23 40 0 33 0
30MAR26 162.50 P 1.80 2.06 1.80 1.66 -0.25 40 2 7 +1
30MAR26 165.00 P 0.00 0.00 0.00 2.03 -0.33 40 0 17 0
30MAR26 167.50 P 0.00 0.00 0.00 2.52 -0.34 40 0 32 0
30MAR26 170.00 P 0.00 0.00 0.00 3.03 -0.43 40 0 89 0
30MAR26 172.50 P 3.30 3.30 3.30 3.67 -0.45 40 1 130 -1
30MAR26 175.00 P 4.40 4.40 4.40 4.33 -0.55 40 1 125 +1
30MAR26 177.50 P 5.07 5.07 5.07 5.15 -0.57 40 15 148 0
30MAR26 180.00 P 5.80 5.80 5.80 5.99 -0.66 40 1 133 0
30MAR26 182.50 P 0.00 0.00 0.00 6.98 -0.70 40 0 172 0
30MAR26 185.00 P 0.00 0.00 0.00 8.01 -0.78 41 0 118 0
30MAR26 187.50 P 0.00 0.00 0.00 9.18 -0.84 41 0 289 0
30MAR26 190.00 P 10.25 10.25 10.25 10.41 -0.88 41 3 891 +3
30MAR26 192.50 P 0.00 0.00 0.00 11.75 -0.98 41 0 261 0
30MAR26 195.00 P 0.00 0.00 0.00 13.19 -0.98 41 11 431 +11
30MAR26 197.50 P 12.86 12.86 12.85 14.67 -1.10 41 34 115 +34
30MAR26 200.00 P 0.00 0.00 0.00 16.31 -0.83 41 11 298 +11
30MAR26 205.00 P 0.00 0.00 0.00 18.85 -0.93 38 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 23.12 -1.73 41 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 27.23 -1.72 42 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 31.38 -1.23 42 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 35.97 -0.91 44 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 40.23 -1.21 44 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 44.86 -2.08 45 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 50.40 -1.65 52 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 54.53 -1.53 49 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 60.08 -0.81 56 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 64.75 -1.37 56 0 15 0
30MAR26 260.00 P 67.82 67.82 67.82 70.35 -0.41 64 30 30 +30
30MAR26 265.00 P 0.00 0.00 0.00 75.28 -0.63 66 0 0 0
30MAR26 270.00 P 77.32 77.32 77.32 79.58 -0.92 63 15 15 +15
30MAR26 275.00 P 0.00 0.00 0.00 85.25 -0.67 72 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 90.08 -0.61 73 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 94.32 -0.42 68 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 99.85 -0.59 75 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 104.83 -1.20 78 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 108.80 -2.43 67 0 1 0
29APR26 165.00 P 0.00 0.00 0.00 3.31 -0.39 38 0 1 0
29APR26 167.50 P 0.00 0.00 0.00 3.89 -0.48 38 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 4.56 -0.48 38 0 8 0
29APR26 172.50 P 0.00 0.00 0.00 5.24 -0.60 38 0 30 0
29APR26 175.00 P 0.00 0.00 0.00 6.08 -0.61 38 0 16 0
29APR26 177.50 P 0.00 0.00 0.00 6.92 -0.68 38 0 15 0
29APR26 180.00 P 0.00 0.00 0.00 7.89 -0.74 38 0 166 0
29APR26 182.50 P 8.03 8.03 8.03 8.93 -0.73 38 15 37 +15
29APR26 185.00 P 0.00 0.00 0.00 9.99 -0.88 38 0 53 0
29APR26 187.50 P 0.00 0.00 0.00 11.23 -0.88 38 0 48 0
29APR26 190.00 P 11.23 11.23 11.23 12.47 -0.83 38 15 20 +14
29APR26 192.50 P 0.00 0.00 0.00 13.81 -1.02 38 0 23 0
29APR26 195.00 P 13.69 13.69 13.39 15.25 -1.03 39 593 624 +586
29APR26 197.50 P 14.74 15.17 14.74 16.70 -1.12 39 45 45 +23
29APR26 200.00 P 0.00 0.00 0.00 18.30 -1.16 39 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 20.74 -1.37 37 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 25.25 -0.39 39 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 27.41 -1.94 34 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 33.12 +0.32 41 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 36.09 -2.59 36 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 40.57 -2.60 37 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 46.37 -1.60 44 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 50.40 -1.65 42 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 54.53 -2.79 39 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 60.20 -2.07 46 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 64.75 -2.33 46 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 70.35 -0.41 52 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 75.28 -0.63 53 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 80.71 -1.06 58 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 85.25 -0.67 58 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 90.08 -0.78 59 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 94.38 -0.36 56 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 99.85 -1.16 61 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 105.09 -0.99 65 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 108.80 -2.43 55 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 120.82 +0.43 75 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 130.39 +0.58 76 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 5.10 -0.43 39 0 2 0
28MAY26 167.50 P 0.00 0.00 0.00 5.77 -0.47 39 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 6.54 -0.55 39 0 28 0
28MAY26 172.50 P 0.00 0.00 0.00 7.40 -0.55 39 0 25 0
28MAY26 175.00 P 0.00 0.00 0.00 8.25 -0.61 39 0 81 0
28MAY26 177.50 P 0.00 0.00 0.00 9.23 -0.63 39 0 62 0
28MAY26 180.00 P 0.00 0.00 0.00 10.28 -0.68 39 0 134 0
28MAY26 182.50 P 10.50 10.80 10.50 11.33 -0.74 39 30 116 +30
28MAY26 185.00 P 0.00 0.00 0.00 12.50 -0.79 39 0 17 0
28MAY26 187.50 P 0.00 0.00 0.00 13.75 -0.65 39 0 58 0
28MAY26 190.00 P 13.45 13.45 13.45 15.01 -0.75 39 15 30 +1
28MAY26 192.50 P 0.00 0.00 0.00 16.36 -0.46 39 0 42 0
28MAY26 195.00 P 0.00 0.00 0.00 17.82 -0.96 40 0 91 0
28MAY26 197.50 P 0.00 0.00 0.00 19.28 -0.38 40 0 180 0
28MAY26 200.00 P 0.00 0.00 0.00 20.78 -0.47 40 0 15 0
28MAY26 205.00 P 23.05 23.05 22.94 22.78 -2.42 37 60 61 +60
28MAY26 210.00 P 0.00 0.00 0.00 26.42 -2.16 37 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 30.76 -0.59 39 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 34.08 -0.76 38 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 37.73 -2.30 37 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 42.28 -2.62 39 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 46.40 -2.88 38 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 51.27 -0.78 40 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 55.96 -2.48 41 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 60.20 -2.99 40 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 64.75 -2.47 40 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 70.37 -2.05 45 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 75.28 -1.96 47 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 80.71 -1.08 51 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 85.25 -1.29 51 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 90.08 -1.36 51 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 95.73 -0.65 57 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 99.85 -1.44 54 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 105.09 -1.02 57 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 110.39 -0.84 60 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 120.82 -0.27 66 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 130.72 -0.10 68 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.91 -0.13 38 0 82 0
29JUN26 152.50 P 0.00 0.00 0.00 3.38 -0.16 38 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 3.88 -0.17 38 0 48 0
29JUN26 157.50 P 0.00 0.00 0.00 4.53 -0.20 39 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 5.17 -0.18 38 0 45 0
29JUN26 162.50 P 0.00 0.00 0.00 5.82 -0.27 38 0 16 0
29JUN26 165.00 P 0.00 0.00 0.00 6.53 -0.27 39 0 17 0
29JUN26 167.50 P 0.00 0.00 0.00 7.33 -0.33 39 0 5 0
29JUN26 170.00 P 0.00 0.00 0.00 8.19 -0.33 39 0 1,370 0
29JUN26 172.50 P 0.00 0.00 0.00 9.05 -0.33 39 0 105 0
29JUN26 175.00 P 0.00 0.00 0.00 9.99 -0.44 39 0 73 0
29JUN26 177.50 P 0.00 0.00 0.00 11.05 -0.43 39 0 36 0
29JUN26 180.00 P 0.00 0.00 0.00 12.10 -0.44 39 0 1,062 0
29JUN26 182.50 P 0.00 0.00 0.00 13.17 -0.56 39 0 35 0
29JUN26 185.00 P 0.00 0.00 0.00 14.43 -0.56 39 0 49 0
29JUN26 187.50 P 0.00 0.00 0.00 15.69 -0.55 39 0 101 0
29JUN26 190.00 P 15.00 15.00 15.00 16.95 -0.60 39 1 74 0
29JUN26 192.50 P 0.00 0.00 0.00 18.31 -0.70 39 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 19.71 -0.76 39 0 27 0
29JUN26 197.50 P 0.00 0.00 0.00 21.24 -0.70 39 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 22.72 -0.79 39 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 25.05 -0.89 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 29.34 -0.39 40 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 32.05 -0.66 38 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 35.60 -0.95 38 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 39.09 -1.14 37 0 81 0
29JUN26 230.00 P 0.00 0.00 0.00 44.79 -1.05 41 0 96 0
29JUN26 235.00 P 0.00 0.00 0.00 49.05 -0.23 42 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 53.40 -1.28 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 57.86 -1.39 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 60.46 -2.73 37 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 65.29 -1.93 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 70.37 -2.05 41 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 76.63 -0.94 47 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 81.01 -0.78 47 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 85.25 -1.29 45 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 90.25 -1.19 47 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 95.73 -0.84 51 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 99.85 -1.92 48 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 105.09 -1.32 51 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 110.39 -0.84 54 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 120.82 -0.27 59 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 130.72 -0.27 61 0 0 0
29SEP26 165.00 P 9.60 10.12 9.60 10.03 -0.62 38 16 15 +15
29SEP26 167.50 P 0.00 0.00 0.00 10.91 -0.63 38 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 11.82 -0.76 38 0 75 0
29SEP26 172.50 P 0.00 0.00 0.00 12.89 -0.76 38 0 70 0
29SEP26 175.00 P 0.00 0.00 0.00 13.95 -0.77 38 0 29 0
29SEP26 177.50 P 0.00 0.00 0.00 15.03 -0.77 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 16.11 -0.89 38 0 709 0
29SEP26 182.50 P 0.00 0.00 0.00 17.37 -0.91 38 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 18.64 -0.91 38 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 19.92 -0.91 38 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 21.20 -0.96 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 22.58 -1.05 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 24.06 -1.05 38 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 25.54 -1.06 39 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 27.02 -1.07 39 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 30.15 -0.66 39 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 32.83 -1.30 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 36.08 -2.09 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 40.48 -1.42 39 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 44.32 -0.75 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 48.15 -1.36 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 50.72 -2.78 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 55.19 -2.57 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 60.51 -1.53 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 64.02 -2.34 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 68.24 -2.58 40 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 73.48 -1.65 42 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 78.23 -1.23 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 82.35 -1.27 42 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 87.68 -1.66 45 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 92.49 +0.24 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 97.31 -0.03 46 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 101.57 -0.59 46 0 23 0
30DEC26 165.00 P 0.00 0.00 0.00 12.99 -0.47 38 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 14.00 -0.53 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.08 -0.53 38 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 16.16 -0.53 38 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 17.25 -0.53 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 18.34 -0.61 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.58 -0.66 38 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 20.86 -0.66 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 22.15 -0.66 38 0 15 0
30DEC26 187.50 P 23.37 23.37 23.37 23.44 -0.67 38 15 15 +15
30DEC26 190.00 P 0.00 0.00 0.00 24.74 -0.71 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 26.14 -0.79 38 0 125 0
30DEC26 195.00 P 0.00 0.00 0.00 27.62 -0.80 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 29.12 -0.80 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.61 -0.81 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 33.63 -0.92 39 0 52 0
30DEC26 210.00 P 0.00 0.00 0.00 36.99 -0.55 39 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 40.38 -0.95 39 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 43.47 -1.40 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 47.53 -0.64 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 51.19 -0.93 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 54.56 -1.14 39 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 59.10 -0.64 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 62.58 -0.79 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 67.32 -0.33 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 70.70 -2.19 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.92 -1.19 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.12 -0.58 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 84.52 -1.65 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 88.75 -1.49 41 0 0 0
TOTAL PUT 1,261 21,443 +992
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$ 10.87
26FEB26 4.80 C 0.00 0.00 0.00 6.12 +0.16 215 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.98 +0.12 149 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.88 +0.12 145 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.63 +0.13 135 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.44 +0.16 196 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 5.13 +0.12 117 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.90 +0.14 144 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.67 +0.16 151 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.42 +0.14 142 0 50 0
26FEB26 6.75 C 0.00 0.00 0.00 4.15 +0.12 118 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 3.90 +0.12 110 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 3.68 +0.16 120 0 409 0
26FEB26 7.50 C 0.00 0.00 0.00 3.41 +0.14 101 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 3.14 +0.12 78 0 112 0
26FEB26 8.00 C 0.00 0.00 0.00 2.94 +0.19 99 0 135 0
26FEB26 8.25 C 2.76 2.76 2.76 2.70 +0.18 94 30 614 0
26FEB26 8.50 C 0.00 0.00 0.00 2.48 +0.21 95 0 77 0
26FEB26 8.75 C 0.00 0.00 0.00 2.24 +0.14 89 0 42 0
26FEB26 9.00 C 0.00 0.00 0.00 2.01 +0.11 85 0 279 0
26FEB26 9.25 C 0.00 0.00 0.00 1.78 +0.08 80 0 315 0
26FEB26 9.50 C 0.00 0.00 0.00 1.59 +0.08 81 0 344 0
26FEB26 9.75 C 0.00 0.00 0.00 1.39 +0.02 79 0 183 0
26FEB26 10.00 C 0.00 0.00 0.00 1.21 +0.05 78 0 194 0
26FEB26 10.50 C 1.02 1.02 0.95 0.91 +0.02 78 10 394 -5
26FEB26 11.00 C 0.73 0.74 0.67 0.67 +0.01 79 22 1,559 +8
26FEB26 11.50 C 0.50 0.53 0.50 0.49 -0.01 81 23 326 -8
26FEB26 12.00 C 0.44 0.44 0.38 0.36 0.00 83 71 279 -4
26FEB26 12.50 C 0.33 0.33 0.28 0.25 -0.01 83 72 135 -27
26FEB26 13.00 C 0.00 0.00 0.00 0.17 -0.01 83 0 393 0
26FEB26 13.50 C 0.20 0.20 0.19 0.11 -0.01 83 203 406 -57
26FEB26 14.00 C 0.16 0.17 0.16 0.07 -0.01 82 128 215 +128
26FEB26 14.50 C 0.13 0.13 0.12 0.05 0.00 84 26 262 -10
26FEB26 15.00 C 0.11 0.12 0.11 0.03 -0.01 83 50 148 -30
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.01 84 0 95 0
26FEB26 16.00 C 0.08 0.08 0.07 0.01 -0.01 82 30 74 +30
30MAR26 3.40 C 0.00 0.00 0.00 7.47 +0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.38 +0.13 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.28 +0.12 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.18 +0.12 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.07 +0.11 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.98 +0.12 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.87 +0.08 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.77 +0.10 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.69 +0.14 103 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.59 +0.12 100 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.52 +0.15 130 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 6.42 +0.15 127 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 6.27 +0.10 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.19 +0.14 86 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 6.12 +0.16 118 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 5.98 +0.11 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.88 +0.11 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 5.63 +0.13 0 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 5.44 +0.14 108 0 10 0
30MAR26 5.75 C 0.00 0.00 0.00 5.17 +0.13 92 0 36 0
30MAR26 6.00 C 4.93 4.93 4.93 4.90 +0.10 71 1 74 -1
30MAR26 6.25 C 0.00 0.00 0.00 4.67 +0.13 81 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 4.42 +0.12 75 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 4.19 +0.14 78 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.90 +0.09 50 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.72 +0.07 75 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 3.49 +0.16 74 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 3.27 +0.14 74 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 3.08 +0.18 77 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.80 +0.07 68 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.64 +0.12 73 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.42 +0.08 70 0 213 0
30MAR26 9.00 C 0.00 0.00 0.00 2.25 +0.08 72 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 2.09 +0.08 73 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.93 +0.08 74 0 72 0
30MAR26 9.75 C 0.00 0.00 0.00 1.78 +0.07 74 0 152 0
30MAR26 10.00 C 0.00 0.00 0.00 1.63 +0.06 74 0 207 0
30MAR26 10.50 C 1.40 1.47 1.33 1.37 +0.05 75 61 187 -61
30MAR26 11.00 C 1.20 1.20 1.11 1.14 +0.04 75 10 202 +7
30MAR26 11.50 C 0.00 0.00 0.00 0.95 +0.03 75 0 217 0
30MAR26 12.00 C 0.86 0.86 0.84 0.79 +0.03 76 5 827 +1
30MAR26 12.50 C 0.68 0.68 0.68 0.67 +0.01 78 5 113 +5
30MAR26 13.00 C 0.64 0.64 0.60 0.56 +0.02 79 41 319 +26
30MAR26 13.50 C 0.56 0.56 0.54 0.45 +0.01 78 17 608 +16
30MAR26 14.00 C 0.48 0.48 0.48 0.37 +0.01 78 15 242 -15
30MAR26 14.50 C 0.42 0.42 0.42 0.30 +0.01 78 15 90 0
30MAR26 15.00 C 0.00 0.00 0.00 0.24 +0.01 78 0 415 0
30MAR26 15.50 C 0.00 0.00 0.00 0.19 0.00 78 0 562 0
30MAR26 16.00 C 0.31 0.31 0.29 0.15 0.00 77 15 132 0
29APR26 5.00 C 0.00 0.00 0.00 5.95 +0.18 95 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.66 +0.11 68 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.45 +0.14 84 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.20 +0.13 79 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.95 +0.15 74 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.67 +0.07 56 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.44 +0.14 61 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.20 +0.13 60 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.98 +0.13 62 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.76 +0.11 63 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.54 +0.12 63 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 3.33 +0.10 64 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 3.14 +0.11 65 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.95 +0.11 66 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.76 +0.09 66 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.59 +0.09 67 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.43 +0.09 68 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 2.26 +0.07 67 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 2.11 +0.07 68 0 296 0
29APR26 9.75 C 0.00 0.00 0.00 1.97 +0.06 68 0 88 0
29APR26 10.00 C 1.85 1.85 1.85 1.84 +0.06 69 10 371 0
29APR26 10.50 C 0.00 0.00 0.00 1.59 +0.05 69 1 376 0
29APR26 11.00 C 0.00 0.00 0.00 1.37 +0.05 70 0 374 0
29APR26 11.50 C 0.00 0.00 0.00 1.18 +0.04 70 0 342 0
29APR26 12.00 C 0.00 0.00 0.00 1.01 +0.04 70 1 137 0
29APR26 12.50 C 0.00 0.00 0.00 0.87 +0.02 71 0 58 0
29APR26 13.00 C 0.00 0.00 0.00 0.76 +0.02 72 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.66 +0.02 73 0 37 0
29APR26 14.00 C 0.00 0.00 0.00 0.56 +0.02 73 0 89 0
29APR26 14.50 C 0.00 0.00 0.00 0.48 +0.02 73 0 11 0
29APR26 15.00 C 0.00 0.00 0.00 0.40 +0.01 73 0 90 0
29APR26 15.50 C 0.00 0.00 0.00 0.34 +0.01 73 0 205 0
29APR26 16.00 C 0.00 0.00 0.00 0.29 +0.01 73 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.40 +0.10 60 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.24 +0.12 63 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.03 +0.09 61 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.88 +0.10 63 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.70 +0.09 63 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 2.54 +0.08 63 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.40 +0.09 64 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.26 +0.09 65 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 2.12 +0.08 65 0 75 0
28MAY26 10.00 C 0.00 0.00 0.00 1.99 +0.08 65 0 45 0
28MAY26 10.50 C 0.00 0.00 0.00 1.75 +0.07 66 0 16 0
28MAY26 11.00 C 0.00 0.00 0.00 1.53 +0.06 66 0 20 0
28MAY26 11.50 C 0.00 0.00 0.00 1.34 +0.06 66 0 16 0
28MAY26 12.00 C 0.00 0.00 0.00 1.17 +0.06 66 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 1.02 +0.05 67 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.89 +0.04 67 0 5 0
28MAY26 13.50 C 0.00 0.00 0.00 0.79 +0.03 68 0 12 0
28MAY26 14.00 C 0.00 0.00 0.00 0.70 +0.03 68 0 38 0
28MAY26 14.50 C 0.00 0.00 0.00 0.61 +0.03 69 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.53 +0.03 69 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.46 +0.03 69 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.40 +0.03 69 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 7.33 +0.16 86 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.23 +0.16 83 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.13 +0.15 81 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.03 +0.15 78 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.93 +0.14 76 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.83 +0.16 73 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.73 +0.16 71 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.63 +0.16 69 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.53 +0.16 66 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.42 +0.15 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.33 +0.16 62 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.20 +0.13 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.12 +0.14 0 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 6.00 +0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.95 +0.17 64 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 5.66 +0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.45 +0.14 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.20 +0.13 51 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.96 +0.16 50 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 4.73 +0.13 52 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 4.51 +0.18 54 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 4.29 +0.16 55 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 4.08 +0.14 56 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.88 +0.14 57 0 6 0
29JUN26 7.50 C 3.69 3.69 3.69 3.67 +0.12 56 20 181 -16
29JUN26 7.75 C 0.00 0.00 0.00 3.50 +0.13 59 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 3.27 +0.08 56 0 7 0
29JUN26 8.25 C 0.00 0.00 0.00 3.13 +0.11 59 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.96 +0.10 59 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.79 +0.09 59 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.64 +0.09 60 0 72 0
29JUN26 9.25 C 0.00 0.00 0.00 2.48 +0.07 59 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.34 +0.07 60 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 2.20 +0.06 60 0 60 0
29JUN26 10.00 C 0.00 0.00 0.00 2.08 +0.06 60 0 148 0
29JUN26 10.50 C 0.00 0.00 0.00 1.83 +0.04 60 0 115 0
29JUN26 11.00 C 0.00 0.00 0.00 1.62 +0.04 61 0 89 0
29JUN26 11.50 C 0.00 0.00 0.00 1.43 +0.04 61 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 1.25 +0.02 61 0 16 0
29JUN26 12.50 C 0.00 0.00 0.00 1.10 +0.02 61 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.97 +0.01 61 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.86 +0.01 62 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.78 +0.01 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.69 +0.01 63 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.58 -0.01 62 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.52 0.00 63 0 9 0
29JUN26 16.00 C 0.00 0.00 0.00 0.46 +0.01 63 0 200 0
29SEP26 4.70 C 0.00 0.00 0.00 6.26 +0.17 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.15 +0.17 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.06 +0.18 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.95 +0.17 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.70 +0.02 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.48 +0.17 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.26 +0.17 45 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 5.08 +0.20 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.87 +0.19 53 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.59 +0.10 46 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 4.39 +0.09 48 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 4.21 +0.09 50 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 4.03 +0.09 51 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.85 +0.08 52 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.71 +0.11 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.54 +0.10 54 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 3.37 +0.09 54 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 3.21 +0.08 54 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 3.06 +0.07 55 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.92 +0.07 55 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.78 +0.06 55 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.65 +0.06 55 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.53 +0.06 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.41 +0.06 56 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.18 +0.05 56 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.97 +0.04 56 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.79 +0.04 57 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.62 +0.04 57 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.46 +0.03 57 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 1.32 +0.03 57 0 6 0
29SEP26 13.50 C 0.00 0.00 0.00 1.19 +0.02 57 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.08 +0.03 57 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.97 +0.02 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.90 +0.01 58 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.82 +0.02 58 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 +0.02 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 6.20 +0.03 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 6.07 -0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.98 +0.17 0 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.77 +0.09 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.56 +0.15 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.36 +0.15 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.16 +0.15 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.95 +0.12 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.76 +0.12 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.58 +0.11 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.40 +0.11 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.23 +0.10 51 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 4.06 +0.09 51 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.90 +0.09 52 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.74 +0.08 52 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.59 +0.08 52 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.45 +0.08 53 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 3.31 +0.07 53 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 3.28 +0.17 56 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 3.05 +0.07 54 0 8 0
30DEC26 9.50 C 2.52 2.52 2.52 2.94 +0.08 54 9 85 -9
30DEC26 9.75 C 0.00 0.00 0.00 2.90 +0.07 57 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.70 -0.01 54 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.56 +0.07 57 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 2.28 +0.06 55 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 2.10 +0.05 55 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.93 +0.05 55 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.77 +0.04 55 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.63 +0.04 55 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.50 +0.04 55 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 1.38 +0.04 55 0 0 0
30DEC26 14.50 C 1.16 1.16 1.16 1.27 +0.03 55 18 33 +18
30DEC26 15.00 C 0.00 0.00 0.00 1.20 +0.03 56 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.11 +0.03 57 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 +0.06 56 0 36 0
TOTAL CALL 909 20,896 -4
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 164 0 39 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 154 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 145 0 186 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 137 0 215 0
26FEB26 6.00 P 0.01 0.01 0.01 0.01 0.00 129 50 620 +50
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 120 0 4,630 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 113 0 717 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 601 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 856 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 665 0
26FEB26 7.50 P 0.05 0.05 0.05 0.01 -0.01 84 10 698 +10
26FEB26 7.75 P 0.00 0.00 0.00 0.02 -0.01 86 0 449 0
26FEB26 8.00 P 0.08 0.08 0.06 0.03 -0.01 86 45 18,474 0
26FEB26 8.25 P 0.08 0.08 0.08 0.04 -0.02 83 40 511 0
26FEB26 8.50 P 0.10 0.11 0.10 0.06 -0.03 83 127 640 -73
26FEB26 8.75 P 0.13 0.13 0.12 0.09 -0.03 84 88 535 +64
26FEB26 9.00 P 0.17 0.17 0.14 0.12 -0.04 83 13 381 +10
26FEB26 9.25 P 0.22 0.22 0.22 0.17 -0.04 84 2 438 -2
26FEB26 9.50 P 0.25 0.25 0.25 0.22 -0.06 83 4 415 +4
26FEB26 9.75 P 0.29 0.29 0.29 0.29 -0.07 83 10 380 -10
26FEB26 10.00 P 0.35 0.35 0.35 0.37 -0.08 83 10 357 -10
26FEB26 10.50 P 0.56 0.60 0.55 0.57 -0.09 83 45 381 +21
26FEB26 11.00 P 0.83 0.84 0.81 0.84 -0.11 85 40 278 +40
26FEB26 11.50 P 1.16 1.16 1.16 1.15 -0.12 86 16 197 +15
26FEB26 12.00 P 1.55 1.55 1.55 1.51 -0.13 87 3 202 -3
26FEB26 12.50 P 0.00 0.00 0.00 1.91 -0.13 89 0 60 0
26FEB26 13.00 P 2.40 2.40 2.40 2.35 -0.12 93 10 25 +10
26FEB26 13.50 P 0.00 0.00 0.00 2.78 -0.16 93 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.25 -0.13 97 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.72 -0.15 100 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.25 -0.09 115 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.76 -0.07 126 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.21 -0.17 121 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 138 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 135 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 131 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 128 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 125 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 122 0 99 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 117 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 111 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 106 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 607 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 196 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 397 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 77 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 77 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 80 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 -0.02 77 0 821 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 -0.01 79 0 36 0
30MAR26 7.50 P 0.14 0.14 0.14 0.11 -0.02 78 16 171 +15
30MAR26 7.75 P 0.00 0.00 0.00 0.14 -0.03 77 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.18 -0.03 77 0 133 0
30MAR26 8.25 P 0.00 0.00 0.00 0.23 -0.03 78 0 259 0
30MAR26 8.50 P 0.30 0.31 0.30 0.29 -0.03 78 100 295 0
30MAR26 8.75 P 0.37 0.37 0.37 0.35 -0.04 78 5 240 -5
30MAR26 9.00 P 0.42 0.42 0.42 0.42 -0.04 78 50 218 +50
30MAR26 9.25 P 0.49 0.49 0.49 0.50 -0.05 78 20 123 +12
30MAR26 9.50 P 0.58 0.58 0.58 0.59 -0.05 79 10 156 -10
30MAR26 9.75 P 0.70 0.70 0.70 0.68 -0.07 78 4 214 0
30MAR26 10.00 P 0.80 0.80 0.77 0.80 -0.06 79 38 190 +22
30MAR26 10.50 P 1.12 1.12 1.01 1.04 -0.07 79 3 147 +1
30MAR26 11.00 P 0.00 0.00 0.00 1.31 -0.08 80 0 302 0
30MAR26 11.50 P 1.64 1.64 1.64 1.61 -0.10 80 15 404 +15
30MAR26 12.00 P 1.93 1.93 1.93 1.96 -0.09 81 15 289 +15
30MAR26 12.50 P 0.00 0.00 0.00 2.32 -0.10 82 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 2.71 -0.11 83 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 3.12 -0.11 84 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.55 -0.11 86 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.99 -0.12 87 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.45 -0.12 90 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.92 -0.12 92 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.40 -0.12 96 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.02 0.00 73 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 -0.01 73 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 -0.01 72 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 0.00 74 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.08 -0.01 74 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.10 -0.01 73 0 265 0
29APR26 7.00 P 0.00 0.00 0.00 0.13 -0.01 73 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.16 -0.02 73 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.20 -0.02 72 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.25 -0.02 73 0 54 0
29APR26 8.00 P 0.00 0.00 0.00 0.30 -0.03 73 0 154 0
29APR26 8.25 P 0.00 0.00 0.00 0.36 -0.03 73 0 83 0
29APR26 8.50 P 0.46 0.46 0.46 0.43 -0.03 73 4 75 -4
29APR26 8.75 P 0.00 0.00 0.00 0.51 -0.03 73 0 62 0
29APR26 9.00 P 0.60 0.60 0.60 0.59 -0.04 73 10 336 +10
29APR26 9.25 P 0.69 0.69 0.69 0.68 -0.04 73 15 505 +15
29APR26 9.50 P 0.00 0.00 0.00 0.77 -0.06 73 0 282 0
29APR26 9.75 P 0.86 0.86 0.86 0.89 -0.05 74 15 72 +15
29APR26 10.00 P 1.00 1.00 1.00 1.00 -0.05 74 16 431 +1
29APR26 10.50 P 1.27 1.27 1.27 1.25 -0.07 74 15 355 +15
29APR26 11.00 P 0.00 0.00 0.00 1.53 -0.07 74 0 443 0
29APR26 11.50 P 1.85 1.85 1.80 1.84 -0.07 75 30 365 -15
29APR26 12.00 P 2.19 2.19 2.14 2.18 -0.08 75 30 60 +30
29APR26 12.50 P 0.00 0.00 0.00 2.53 -0.09 76 0 22 0
29APR26 13.00 P 0.00 0.00 0.00 2.91 -0.09 76 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.31 -0.09 78 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.72 -0.10 78 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.15 -0.10 80 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.59 -0.10 81 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.04 -0.11 82 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.50 -0.11 84 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.33 -0.01 69 0 0 0
28MAY26 8.00 P 0.41 0.41 0.41 0.39 -0.01 69 31 31 +31
28MAY26 8.25 P 0.00 0.00 0.00 0.46 -0.02 69 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.53 -0.02 69 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.61 -0.03 69 0 58 0
28MAY26 9.00 P 0.00 0.00 0.00 0.71 -0.02 69 0 37 0
28MAY26 9.25 P 0.81 0.81 0.81 0.80 -0.03 69 1 28 0
28MAY26 9.50 P 0.91 0.91 0.91 0.90 -0.04 69 2 18 +2
28MAY26 9.75 P 0.00 0.00 0.00 1.02 -0.04 69 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.13 -0.04 69 0 22 0
28MAY26 10.50 P 0.00 0.00 0.00 1.39 -0.05 69 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.68 -0.05 70 0 30 0
28MAY26 11.50 P 0.00 0.00 0.00 1.99 -0.05 71 0 32 0
28MAY26 12.00 P 2.33 2.33 2.33 2.32 -0.06 71 15 58 +15
28MAY26 12.50 P 0.00 0.00 0.00 2.67 -0.07 71 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.04 -0.08 72 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.43 -0.08 72 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.84 -0.08 73 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.25 -0.09 74 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.69 -0.09 75 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.13 -0.09 76 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.58 -0.10 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 76 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 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 69 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 63 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 66 0 158 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 65 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 -0.01 64 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.01 63 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.02 63 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.01 64 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.01 63 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 -0.02 63 0 50 0
29JUN26 7.00 P 0.28 0.28 0.28 0.21 -0.02 63 32 77 -2
29JUN26 7.25 P 0.00 0.00 0.00 0.25 -0.03 63 0 28 0
29JUN26 7.50 P 0.37 0.37 0.37 0.31 -0.03 63 1 18 -1
29JUN26 7.75 P 0.00 0.00 0.00 0.37 -0.03 63 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.43 -0.04 63 0 485 0
29JUN26 8.25 P 0.00 0.00 0.00 0.50 -0.05 63 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.58 -0.04 63 0 49 0
29JUN26 8.75 P 0.00 0.00 0.00 0.67 -0.05 64 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.76 -0.05 63 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 0.85 -0.06 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.96 -0.07 63 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.08 -0.06 64 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 1.19 -0.07 64 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.46 -0.08 64 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 1.74 -0.09 64 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.05 -0.09 65 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.38 -0.10 65 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 2.73 -0.10 65 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.10 -0.11 66 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.49 -0.10 66 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.89 -0.11 67 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.30 -0.12 68 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.73 -0.12 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.17 -0.12 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.61 -0.12 70 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 0.00 58 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 59 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 0.00 60 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 -0.01 60 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 -0.01 59 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 -0.01 59 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.01 59 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.02 59 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.02 59 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 -0.02 59 0 95 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 -0.03 59 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 -0.03 59 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.04 59 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.56 -0.04 59 0 25 0
29SEP26 8.00 P 0.70 0.70 0.70 0.64 -0.03 59 63 171 +63
29SEP26 8.25 P 0.00 0.00 0.00 0.70 -0.07 58 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.82 -0.04 59 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 0.91 -0.05 59 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.01 -0.06 59 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.13 -0.05 59 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.24 -0.06 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.36 -0.06 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.49 -0.06 60 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.76 -0.07 60 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.05 -0.08 60 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.36 -0.08 60 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 2.69 -0.08 61 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.04 -0.09 61 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.39 -0.09 61 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 3.77 -0.10 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.16 -0.10 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.56 -0.11 62 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.98 -0.10 63 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.40 -0.11 63 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.83 -0.11 64 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.01 57 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.01 57 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.01 57 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.01 57 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.01 57 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 -0.01 57 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 -0.01 57 0 142 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 -0.01 57 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.01 57 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.02 56 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.03 56 0 58 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 -0.02 57 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.03 56 0 3,002 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 -0.03 56 0 3,045 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 -0.03 56 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 -0.04 56 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.02 -0.04 57 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.12 -0.05 57 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.24 -0.04 58 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.36 -0.04 58 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 -0.04 58 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.60 -0.05 58 0 116 0
30DEC26 10.00 P 0.00 0.00 0.00 1.73 -0.06 58 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.01 -0.06 58 0 37 0
30DEC26 11.00 P 0.00 0.00 0.00 2.30 -0.07 58 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 2.62 -0.07 58 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.94 -0.08 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.29 -0.08 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.65 -0.08 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.01 -0.09 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.40 -0.09 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.80 -0.09 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.19 -0.10 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.61 -0.10 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.04 -0.09 61 0 0 0
TOTAL PUT 1,069 60,596 +416
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$ 46.66
26FEB26 30.00 C 0.00 0.00 0.00 16.70 -2.17 72 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 15.70 -2.19 64 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 14.70 -2.16 52 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.70 -2.20 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 12.75 -2.13 74 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 11.85 -2.04 83 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.70 -2.20 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.81 -2.08 65 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 8.67 -2.25 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.68 -2.47 0 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 6.72 -2.14 32 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 5.79 -2.09 38 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 4.86 -2.05 38 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 3.97 -1.96 37 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 3.09 -1.89 34 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 2.35 -1.73 34 0 229 0
26FEB26 46.00 C 0.00 0.00 0.00 1.71 -1.52 34 0 152 0
26FEB26 47.00 C 1.86 1.86 1.14 1.20 -1.27 34 62 167 +33
26FEB26 48.00 C 0.00 0.00 0.00 0.81 -0.98 34 0 198 0
26FEB26 49.00 C 0.89 0.94 0.50 0.53 -0.72 34 33 111 -30
26FEB26 50.00 C 0.65 0.65 0.41 0.33 -0.52 34 25 392 -10
26FEB26 52.50 C 0.13 0.13 0.13 0.08 -0.20 34 3 143 0
26FEB26 55.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 35 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 86 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.75 -2.18 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.75 -2.22 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.76 -2.19 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.76 -2.19 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.76 -2.21 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.66 -2.31 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.71 -2.44 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.79 -2.20 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.09 -1.91 71 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.84 -2.20 48 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.02 -2.00 58 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.18 -1.81 60 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.93 -2.08 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.20 -1.85 52 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.07 -2.03 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.16 -1.99 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.31 -1.93 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.16 -2.17 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.73 -1.73 41 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 4.94 -1.41 40 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 4.28 -1.54 40 0 62 0
30MAR26 45.00 C 0.00 0.00 0.00 3.65 -1.23 39 0 57 0
30MAR26 46.00 C 0.00 0.00 0.00 2.99 -1.49 38 0 42 0
30MAR26 47.00 C 2.43 2.43 2.43 2.48 -1.21 37 13 107 0
30MAR26 48.00 C 1.85 1.97 1.85 2.05 -1.05 37 25 167 +15
30MAR26 49.00 C 1.57 1.64 1.57 1.68 -0.92 37 18 36 +3
30MAR26 50.00 C 1.55 1.60 1.25 1.38 -0.82 38 209 66 -92
30MAR26 52.50 C 1.07 1.07 0.81 0.81 -0.58 38 26 104 +23
30MAR26 55.00 C 0.00 0.00 0.00 0.44 -0.38 38 0 50 0
30MAR26 57.50 C 0.38 0.38 0.31 0.22 -0.23 38 38 97 -30
30MAR26 60.00 C 0.19 0.19 0.19 0.11 -0.13 38 15 30 +15
30MAR26 62.50 C 0.00 0.00 0.00 0.05 -0.07 38 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.38 -1.68 59 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.41 -2.14 56 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.46 -2.11 53 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.53 -1.48 51 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.46 -1.99 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.75 -1.81 48 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.91 -1.30 47 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.11 -1.30 46 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.34 -1.32 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.62 -1.23 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.85 -1.58 43 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 5.17 -1.54 42 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 4.60 -1.43 42 0 33 0
29APR26 46.00 C 3.94 3.94 3.94 4.00 -1.38 41 9 16 +9
29APR26 47.00 C 4.03 4.03 3.53 3.56 -1.26 41 18 40 +17
29APR26 48.00 C 3.10 3.10 3.10 3.12 -1.11 41 1 41 +1
29APR26 49.00 C 0.00 0.00 0.00 2.74 -1.02 41 0 49 0
29APR26 50.00 C 2.76 2.76 2.36 2.40 -0.93 41 34 108 +1
29APR26 52.50 C 1.58 1.72 1.58 1.70 -0.75 42 21 90 0
29APR26 55.00 C 1.21 1.21 1.21 1.19 -0.59 42 8 31 0
29APR26 57.50 C 0.00 0.00 0.00 0.80 -0.43 42 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 0.52 -0.32 42 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.34 -0.22 42 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 0.22 -0.15 42 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.14 -0.10 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.09 -0.07 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.86 -1.72 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.96 -1.84 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.22 -1.76 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.45 -1.36 45 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.73 -1.72 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.03 -1.41 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.40 -1.10 44 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.78 -1.31 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.23 -1.40 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.57 -1.11 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.10 -1.35 41 0 60 0
28MAY26 48.00 C 0.00 0.00 0.00 3.66 -1.11 41 0 60 0
28MAY26 49.00 C 0.00 0.00 0.00 3.27 -1.02 41 0 12 0
28MAY26 50.00 C 0.00 0.00 0.00 2.92 -0.96 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.18 -0.78 42 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 1.61 -0.63 42 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 1.16 -0.48 42 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.82 -0.37 42 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.58 -0.28 42 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.40 -0.21 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.28 -0.15 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.19 -0.11 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.13 -0.07 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.23 -1.91 71 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.84 -2.31 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.02 -2.18 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.13 -2.13 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.35 -1.90 60 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.46 -1.86 59 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.11 -2.24 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.54 -1.84 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.38 -2.09 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.68 -1.87 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.69 -1.95 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.91 -1.47 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.09 -1.81 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.28 -1.52 45 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.52 -1.46 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.79 -1.61 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.94 -1.71 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.43 -1.14 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.82 -1.04 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.23 -1.02 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.70 -1.25 42 0 0 0
29JUN26 46.00 C 4.98 4.98 4.98 5.04 -1.06 41 87 87 +87
29JUN26 47.00 C 0.00 0.00 0.00 4.57 -1.21 41 80 80 +80
29JUN26 48.00 C 0.00 0.00 0.00 4.14 -1.12 41 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 3.75 -1.05 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.39 -0.98 41 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 2.65 -0.80 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 2.05 -0.67 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 1.57 -0.56 41 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 1.17 -0.45 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.87 -0.35 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.65 -0.27 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.48 -0.21 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.35 -0.16 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.25 -0.12 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.29 -2.10 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.16 -2.27 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.35 -2.21 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.69 -1.94 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.87 -1.79 49 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 15.77 -2.19 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.21 -1.87 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.41 -1.79 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.41 -1.95 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.78 -1.86 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.14 -1.69 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.43 -1.65 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.47 -1.86 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.90 -1.30 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.32 -1.23 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.73 -1.55 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.01 -1.64 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.53 -1.52 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.30 -1.22 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.65 -1.31 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.20 -1.02 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.78 -1.18 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.39 -1.10 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.02 -1.07 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.21 -0.93 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.51 -0.84 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.96 -0.72 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.47 -0.65 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.05 -0.55 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.62 -0.55 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.35 -0.43 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.10 -0.35 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.91 -0.27 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.48 -1.87 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.73 -1.76 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.95 -1.79 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.19 -1.75 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.51 -1.71 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.28 -2.19 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.78 -1.98 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.17 -1.89 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.70 -1.71 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.18 -1.54 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.39 -1.70 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.65 -1.82 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.64 -1.29 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.09 -1.27 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.37 -1.46 42 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 8.05 -1.23 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 7.55 -1.00 42 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 7.15 -1.29 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.74 -1.24 42 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 6.37 -1.19 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.53 -1.07 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.81 -0.96 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.14 -0.91 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.65 -0.78 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.19 -0.69 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.69 -0.69 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.33 -0.59 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.00 -0.54 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.73 -0.39 43 0 0 0
TOTAL CALL 725 4,008 +122
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 90 0
26FEB26 41.00 P 0.15 0.15 0.15 0.05 +0.04 35 16 171 +15
26FEB26 42.00 P 0.17 0.24 0.17 0.10 +0.08 34 52 191 +28
26FEB26 43.00 P 0.16 0.30 0.16 0.21 +0.16 34 42 126 +23
26FEB26 44.00 P 0.43 0.54 0.43 0.38 +0.28 34 40 63 +15
26FEB26 45.00 P 0.40 0.65 0.40 0.66 +0.47 35 45 95 -45
26FEB26 46.00 P 0.58 1.22 0.58 1.03 +0.67 35 85 54 -22
26FEB26 47.00 P 1.05 1.54 1.05 1.51 +0.89 34 45 166 +15
26FEB26 48.00 P 1.85 2.23 1.85 2.15 +1.16 35 69 193 +5
26FEB26 49.00 P 0.00 0.00 0.00 2.90 +1.43 37 0 119 0
26FEB26 50.00 P 3.20 3.40 3.20 3.72 +1.64 38 4 115 +2
26FEB26 52.50 P 0.00 0.00 0.00 5.99 +1.95 42 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 8.34 +2.01 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.84 +2.13 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.34 +2.14 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.84 +2.14 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.34 +2.14 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.84 +2.14 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.73 +2.53 128 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.92 +2.22 107 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.07 +0.04 39 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.11 +0.06 38 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.17 +0.09 38 0 14 0
30MAR26 39.00 P 0.00 0.00 0.00 0.26 +0.13 38 0 20 0
30MAR26 40.00 P 0.00 0.00 0.00 0.39 +0.20 38 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 0.56 +0.27 38 0 65 0
30MAR26 42.00 P 0.94 0.94 0.94 0.77 +0.34 38 7 110 0
30MAR26 43.00 P 0.00 0.00 0.00 1.04 +0.44 38 0 54 0
30MAR26 44.00 P 1.39 1.39 1.39 1.38 +0.56 38 10 88 0
30MAR26 45.00 P 0.00 0.00 0.00 1.77 +0.68 38 0 23 0
30MAR26 46.00 P 1.98 2.37 1.98 2.20 +0.78 38 30 73 -11
30MAR26 47.00 P 2.56 3.01 2.56 2.69 +0.87 38 39 52 0
30MAR26 48.00 P 3.10 3.33 3.10 3.25 +0.99 38 52 29 -1
30MAR26 49.00 P 0.00 0.00 0.00 3.76 +0.99 36 0 70 0
30MAR26 50.00 P 5.00 5.00 5.00 4.60 +1.26 38 1 48 +1
30MAR26 52.50 P 0.00 0.00 0.00 6.58 +1.53 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.54 +1.59 35 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.08 +1.89 43 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.76 +2.11 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.96 +1.83 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.72 +2.17 66 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.03 +2.33 64 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.73 +2.49 77 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.01 +2.31 72 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.11 +0.05 42 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.16 +0.07 42 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 0.23 +0.09 42 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.33 +0.14 42 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.44 +0.17 42 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 0.60 +0.22 42 0 87 0
29APR26 39.00 P 0.00 0.00 0.00 0.78 +0.28 42 0 72 0
29APR26 40.00 P 0.00 0.00 0.00 1.00 +0.34 42 0 42 0
29APR26 41.00 P 0.00 0.00 0.00 1.27 +0.42 42 0 135 0
29APR26 42.00 P 0.00 0.00 0.00 1.57 +0.49 42 0 120 0
29APR26 43.00 P 0.00 0.00 0.00 1.92 +0.57 42 0 96 0
29APR26 44.00 P 0.00 0.00 0.00 2.32 +0.66 42 0 42 0
29APR26 45.00 P 0.00 0.00 0.00 2.75 +0.75 43 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 3.20 +0.81 42 0 66 0
29APR26 47.00 P 3.73 3.73 3.73 3.71 +0.90 42 15 104 +15
29APR26 48.00 P 4.37 4.37 4.37 4.28 +1.01 42 15 62 +15
29APR26 49.00 P 0.00 0.00 0.00 4.90 +1.11 42 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 5.59 +1.24 43 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 7.43 +1.75 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.03 +1.15 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.54 +1.72 45 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.76 +1.80 45 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.18 +1.75 48 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.72 +1.88 54 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.03 +1.86 52 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.73 +2.47 63 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.31 +2.61 69 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.77 +0.26 42 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 0.98 +0.32 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 1.22 +0.38 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.50 +0.45 42 0 0 0
28MAY26 41.00 P 1.92 1.93 1.92 1.82 +0.53 42 25 25 +25
28MAY26 42.00 P 2.23 2.24 2.23 2.16 +0.59 42 25 25 +25
28MAY26 43.00 P 2.57 2.59 2.57 2.57 +0.68 42 25 25 +25
28MAY26 44.00 P 2.97 2.99 2.97 2.98 +0.74 42 25 25 +25
28MAY26 45.00 P 3.42 3.46 3.42 3.41 +0.78 42 39 39 +39
28MAY26 46.00 P 0.00 0.00 0.00 3.89 +0.87 42 0 0 0
28MAY26 47.00 P 4.48 4.48 4.48 4.42 +0.94 41 15 90 +15
28MAY26 48.00 P 0.00 0.00 0.00 4.99 +1.04 41 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 5.60 +1.12 41 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 6.25 +1.18 41 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.99 +1.32 41 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 10.17 +1.62 44 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.78 +1.19 39 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.30 +1.58 44 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.55 +1.92 44 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.72 +1.82 42 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.08 +1.91 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.73 +2.18 50 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.31 +2.38 55 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.16 +0.06 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 +0.08 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.30 +0.11 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.41 +0.15 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.51 +0.16 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.66 +0.20 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.85 +0.26 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.06 +0.32 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.30 +0.37 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 1.57 +0.43 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.88 +0.50 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 2.22 +0.56 41 0 8 0
29JUN26 42.00 P 0.00 0.00 0.00 2.59 +0.63 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 3.02 +0.71 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.44 +0.76 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 3.89 +0.80 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 4.38 +0.88 41 80 80 +76
29JUN26 47.00 P 0.00 0.00 0.00 4.91 +0.95 41 80 82 +80
29JUN26 48.00 P 0.00 0.00 0.00 5.49 +1.03 41 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 6.10 +1.11 41 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 6.73 +1.18 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.18 +1.04 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.39 +1.30 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.00 +0.98 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.30 +1.43 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.55 +1.30 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.91 +1.75 41 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.39 +1.95 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.73 +2.18 44 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.31 +1.86 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.25 +0.07 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.33 +0.09 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.43 +0.12 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.55 +0.15 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.66 +0.15 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.82 +0.19 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.01 +0.23 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.19 +0.28 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.41 +0.28 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.72 +0.37 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.01 +0.48 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.31 +0.45 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.67 +0.53 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.03 +0.57 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.44 +0.62 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.87 +0.69 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.29 +0.69 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.73 +0.76 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.20 +0.79 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.71 +0.82 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.25 +0.90 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.85 +0.99 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 7.45 +1.05 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.07 +1.07 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.68 +1.16 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.82 +1.59 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.67 +1.62 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.50 +1.53 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.33 +1.37 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.57 +1.53 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.00 +1.76 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.26 +1.87 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.54 +1.85 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.18 +0.23 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.41 +0.29 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.64 +0.32 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.90 +0.39 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.20 +0.42 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.49 +0.42 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.84 +0.48 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.21 +0.55 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.58 +0.56 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.00 +0.62 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 4.44 +0.69 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.89 +0.72 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.37 +0.74 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.87 +0.80 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.37 +0.82 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.82 +0.89 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.31 +0.88 42 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 7.94 +0.99 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 8.50 +0.97 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.13 +1.06 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 10.61 +1.01 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.52 +1.23 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.30 +1.26 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.31 +1.42 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.55 +1.72 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.47 +1.59 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.66 +1.77 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.07 +2.02 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.21 +1.94 45 0 0 0
TOTAL PUT 881 4,471 +365
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$ 73.45
13FEB26 46.00 C 0.00 0.00 0.00 27.50 +0.49 221 0 0 0
13FEB26 47.00 C 0.00 0.00 0.00 26.50 +0.49 212 0 0 0
13FEB26 48.00 C 0.00 0.00 0.00 25.50 +0.49 203 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 24.50 +0.48 194 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 23.50 +0.48 185 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 21.00 +0.48 163 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 18.50 +0.48 143 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 16.01 +0.49 127 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 13.51 +0.49 108 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 11.02 +0.50 91 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 8.53 +0.50 74 0 134 0
13FEB26 67.50 C 0.00 0.00 0.00 6.05 +0.45 58 0 260 0
13FEB26 70.00 C 4.16 4.16 3.60 3.61 +0.38 42 80 173 +78
13FEB26 72.50 C 1.60 2.00 1.57 1.60 +0.12 39 158 1,319 -149
13FEB26 75.00 C 0.78 0.85 0.51 0.52 -0.03 41 702 1,177 +138
13FEB26 77.50 C 0.24 0.25 0.14 0.12 -0.05 43 126 648 +121
13FEB26 80.00 C 0.06 0.06 0.06 0.03 -0.02 47 10 248 +10
13FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 116 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
20FEB26 46.00 C 0.00 0.00 0.00 27.52 +0.48 119 0 0 0
20FEB26 47.00 C 0.00 0.00 0.00 26.55 +0.51 124 0 0 0
20FEB26 48.00 C 0.00 0.00 0.00 25.54 +0.50 116 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 24.53 +0.49 107 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 23.52 +0.48 99 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 21.00 +0.46 76 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 18.50 +0.45 65 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 16.06 +0.51 73 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 13.57 +0.51 63 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 11.14 +0.56 59 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 8.59 +0.46 43 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 6.21 +0.44 39 0 0 0
20FEB26 70.00 C 4.31 4.31 4.31 3.80 +0.21 29 32 62 +32
20FEB26 72.50 C 0.00 0.00 0.00 1.95 +0.13 28 0 253 0
20FEB26 75.00 C 1.08 1.17 0.88 0.88 +0.02 30 217 307 +15
20FEB26 77.50 C 0.45 0.51 0.33 0.37 -0.01 33 237 303 +237
20FEB26 80.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 19 0
20FEB26 82.50 C 0.06 0.06 0.06 0.06 0.00 37 8 8 +8
20FEB26 85.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 33.50 +0.45 81 0 598 0
26FEB26 41.00 C 0.00 0.00 0.00 32.66 +0.61 143 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 31.50 +0.44 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 30.79 +0.73 147 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 29.50 +0.44 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 29.31 +1.25 171 0 500 0
26FEB26 46.00 C 0.00 0.00 0.00 27.52 +0.46 84 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 26.55 +0.49 92 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 25.54 +0.48 85 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 24.53 +0.47 77 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.52 +0.45 67 0 1,101 0
26FEB26 52.50 C 0.00 0.00 0.00 21.02 +0.45 56 0 140 0
26FEB26 55.00 C 18.79 18.88 18.75 18.50 +0.43 0 1,319 552 -385
26FEB26 57.50 C 16.35 16.35 16.28 16.52 +0.97 87 31 842 0
26FEB26 60.00 C 0.00 0.00 0.00 13.57 +0.49 46 0 1,740 0
26FEB26 62.50 C 11.25 11.26 11.25 11.44 +0.83 60 5 889 -1
26FEB26 65.00 C 9.07 9.07 9.04 8.81 +0.64 44 20 2,088 -20
26FEB26 67.50 C 6.49 6.82 6.42 6.26 +0.49 32 240 3,457 0
26FEB26 70.00 C 4.30 4.50 4.08 4.15 +0.38 31 1,668 2,862 +515
26FEB26 72.50 C 2.88 2.88 2.42 2.39 +0.17 29 417 2,677 -52
26FEB26 75.00 C 1.50 1.63 1.26 1.26 +0.01 30 510 3,801 +68
26FEB26 77.50 C 0.80 0.85 0.65 0.63 -0.03 32 329 2,547 -185
26FEB26 80.00 C 0.32 0.44 0.32 0.29 -0.05 33 62 2,953 +37
26FEB26 82.50 C 0.18 0.18 0.18 0.13 -0.04 34 10 1,152 +10
26FEB26 85.00 C 0.09 0.09 0.09 0.06 -0.03 35 11 648 +11
26FEB26 87.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 405 0
26FEB26 90.00 C 0.04 0.04 0.04 0.01 -0.02 37 10 436 +10
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 297 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 400 0
26FEB26 102.50 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 49.11 +1.02 181 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 47.56 +0.52 103 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 47.31 +1.21 180 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 45.54 +0.49 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 44.55 +0.55 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 43.58 +0.52 93 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 43.33 +1.29 158 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 42.06 +1.00 139 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 40.59 +0.46 83 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 39.57 +0.54 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 38.58 +0.49 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 38.48 +1.44 139 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 37.44 +1.41 133 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 36.03 +0.95 111 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 35.51 +1.41 126 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 33.60 +0.55 51 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 32.66 +0.54 71 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 32.27 +1.17 105 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 30.79 +0.66 78 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 30.03 +0.86 88 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 29.31 +1.24 95 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 27.64 +0.54 51 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 26.65 +0.57 50 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 26.40 +1.27 87 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 24.67 +0.49 48 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 23.71 +0.60 51 0 5,603 0
30MAR26 52.50 C 0.00 0.00 0.00 21.43 +0.79 57 0 5,064 0
30MAR26 55.00 C 0.00 0.00 0.00 19.14 +1.07 57 0 16,269 0
30MAR26 57.50 C 0.00 0.00 0.00 16.52 +0.72 47 0 9,427 0
30MAR26 60.00 C 0.00 0.00 0.00 13.87 +0.49 35 0 13,688 0
30MAR26 62.50 C 0.00 0.00 0.00 11.83 +0.69 40 0 8,048 0
30MAR26 65.00 C 9.54 9.54 9.54 9.41 +0.42 34 90 21,061 0
30MAR26 67.50 C 7.80 7.80 7.41 7.24 +0.19 31 265 7,384 +185
30MAR26 70.00 C 5.70 5.97 5.58 5.80 +0.54 35 139 14,971 +117
30MAR26 72.50 C 4.30 4.57 4.11 4.15 +0.18 33 115 13,959 +6
30MAR26 75.00 C 3.11 3.38 3.03 3.04 +0.20 33 634 22,311 -419
30MAR26 77.50 C 2.28 2.42 2.15 2.17 +0.08 34 166 6,880 +41
30MAR26 80.00 C 1.66 1.66 1.58 1.58 +0.11 35 25 6,260 -5
30MAR26 82.50 C 1.09 1.24 1.09 1.11 +0.06 36 13 2,928 +12
30MAR26 85.00 C 0.81 0.87 0.81 0.78 +0.06 36 60 2,959 +60
30MAR26 87.50 C 0.62 0.62 0.62 0.54 +0.05 37 50 4,401 +50
30MAR26 90.00 C 0.43 0.51 0.43 0.38 +0.05 38 91 898 +1
30MAR26 92.50 C 0.35 0.35 0.35 0.27 +0.05 39 2 322 0
30MAR26 95.00 C 0.26 0.26 0.26 0.19 +0.04 39 30 150 0
30MAR26 97.50 C 0.23 0.23 0.23 0.13 +0.03 40 2 90 +2
30MAR26 100.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 0.07 +0.02 41 0 24 0
29APR26 44.00 C 0.00 0.00 0.00 30.14 +0.89 70 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 29.31 +1.05 72 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 27.72 +0.54 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 27.36 +1.07 68 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 26.52 +1.19 69 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.15 +0.80 57 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.87 +0.54 43 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.92 +1.01 55 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 19.42 +0.96 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.96 +1.10 43 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 14.59 +1.07 39 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 12.02 +0.40 32 0 243 0
29APR26 65.00 C 0.00 0.00 0.00 10.00 +0.38 32 0 1,076 0
29APR26 67.50 C 0.00 0.00 0.00 8.36 +0.54 34 0 2,403 0
29APR26 70.00 C 0.00 0.00 0.00 6.48 +0.27 32 0 2,321 0
29APR26 72.50 C 5.45 5.45 5.45 5.12 +0.26 32 30 1,537 +30
29APR26 75.00 C 4.32 4.32 4.32 3.99 +0.19 33 1 9,591 +1
29APR26 77.50 C 3.11 3.23 3.11 3.11 +0.14 33 26 3,501 +26
29APR26 80.00 C 2.50 2.61 2.50 2.41 +0.09 34 6 1,757 0
29APR26 82.50 C 2.00 2.05 2.00 1.89 +0.07 35 7 227 +2
29APR26 85.00 C 0.00 0.00 0.00 1.47 +0.04 36 0 377 0
29APR26 87.50 C 1.20 1.20 1.20 1.14 +0.01 36 1 435 +1
29APR26 90.00 C 0.91 0.91 0.91 0.88 -0.02 37 130 180 +80
29APR26 92.50 C 0.00 0.00 0.00 0.69 -0.02 38 0 119 0
29APR26 95.00 C 0.00 0.00 0.00 0.54 -0.03 38 0 82 0
29APR26 97.50 C 0.00 0.00 0.00 0.42 -0.04 39 0 121 0
29APR26 100.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 30 0
29APR26 102.50 C 0.00 0.00 0.00 0.27 -0.03 40 0 32 0
28MAY26 46.00 C 0.00 0.00 0.00 28.42 +1.24 65 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 27.36 +1.07 61 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 26.52 +1.19 63 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 25.39 +1.04 57 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.92 +0.46 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.92 +1.01 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.54 +0.89 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.11 +0.95 41 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.78 +0.86 38 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.37 +0.61 33 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.34 +0.48 33 0 146 0
28MAY26 67.50 C 0.00 0.00 0.00 8.66 +0.57 33 0 270 0
28MAY26 70.00 C 7.56 7.56 7.56 7.01 +0.30 33 4 210 0
28MAY26 72.50 C 6.05 6.05 5.85 5.57 +0.25 32 153 635 +153
28MAY26 75.00 C 4.90 4.90 4.75 4.35 +0.15 32 58 406 +58
28MAY26 77.50 C 0.00 0.00 0.00 3.40 +0.11 32 0 90 0
28MAY26 80.00 C 0.00 0.00 0.00 2.63 +0.08 32 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 2.02 +0.05 33 0 40 0
28MAY26 85.00 C 2.08 2.08 2.08 1.55 +0.04 33 1 13 +1
28MAY26 87.50 C 1.68 1.68 1.68 1.19 +0.03 33 30 430 0
28MAY26 90.00 C 0.00 0.00 0.00 0.90 0.00 33 0 163 0
28MAY26 92.50 C 0.00 0.00 0.00 0.69 -0.02 34 0 90 0
28MAY26 95.00 C 0.00 0.00 0.00 0.54 -0.03 34 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.42 -0.04 35 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.34 -0.03 35 0 68 0
28MAY26 102.50 C 0.00 0.00 0.00 0.27 -0.03 36 0 65 0
29JUN26 34.00 C 0.00 0.00 0.00 39.93 +0.85 77 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 39.61 +1.52 96 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 38.48 +1.39 89 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 37.44 +1.31 85 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 36.42 +1.28 82 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 35.51 +1.39 81 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 34.75 +1.62 83 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 32.76 +0.59 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.54 +1.40 73 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 30.80 +0.63 44 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 30.14 +0.89 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 29.32 +1.06 61 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 28.42 +1.17 60 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 27.60 +1.31 61 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 26.52 +1.17 57 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 25.49 +1.08 54 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 23.92 +0.46 37 0 34,678 0
29JUN26 52.50 C 0.00 0.00 0.00 22.04 +0.91 48 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 19.54 +0.82 42 0 9,008 0
29JUN26 57.50 C 17.35 17.35 16.95 17.19 +0.95 39 3 698 0
29JUN26 60.00 C 15.35 15.35 14.67 14.78 +0.66 35 35 9,335 +2
29JUN26 62.50 C 12.30 12.30 12.30 12.60 +0.51 33 2 11,327 0
29JUN26 65.00 C 10.85 10.85 10.85 10.75 +0.52 33 2 23,187 0
29JUN26 67.50 C 0.00 0.00 0.00 9.09 +0.54 34 0 1,588 0
29JUN26 70.00 C 0.00 0.00 0.00 7.46 +0.33 33 0 4,574 0
29JUN26 72.50 C 0.00 0.00 0.00 6.12 +0.19 33 0 1,776 0
29JUN26 75.00 C 5.14 5.14 5.06 5.03 +0.25 33 17 7,111 0
29JUN26 77.50 C 4.32 4.32 4.25 4.11 +0.12 33 20 6,872 0
29JUN26 80.00 C 3.62 3.62 3.59 3.37 +0.02 34 15 2,622 -10
29JUN26 82.50 C 2.92 2.92 2.89 2.75 -0.05 34 44 3,480 +44
29JUN26 85.00 C 0.00 0.00 0.00 2.23 -0.10 34 0 5,120 0
29JUN26 87.50 C 0.00 0.00 0.00 1.83 -0.14 35 0 3,124 0
29JUN26 90.00 C 0.00 0.00 0.00 1.50 -0.17 35 0 874 0
29JUN26 92.50 C 0.00 0.00 0.00 1.23 -0.24 35 0 401 0
29JUN26 95.00 C 1.19 1.19 1.19 1.01 -0.27 36 1 279 +1
29JUN26 97.50 C 1.09 1.09 1.09 0.83 -0.30 36 2 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.69 -0.33 37 0 264 0
29JUN26 102.50 C 0.00 0.00 0.00 0.57 -0.33 37 0 93 0
29SEP26 39.00 C 0.00 0.00 0.00 35.51 +1.38 66 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 34.75 +1.56 67 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.27 +1.09 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.68 +1.46 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.55 +1.31 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.67 +1.40 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.32 +1.04 50 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 28.42 +1.12 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.64 +1.30 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.64 +1.21 49 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 25.65 +1.17 47 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 24.67 +1.14 45 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 22.04 +0.83 39 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 19.54 +0.57 35 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 17.38 +0.59 34 0 629 0
29SEP26 60.00 C 15.80 15.90 15.80 15.22 +0.59 32 5 2,384 -5
29SEP26 62.50 C 0.00 0.00 0.00 13.51 +0.74 33 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 12.14 +0.65 34 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 10.50 +0.52 34 0 5,130 0
29SEP26 70.00 C 0.00 0.00 0.00 8.71 +0.28 32 0 1,422 0
29SEP26 72.50 C 0.00 0.00 0.00 7.51 +0.24 32 0 3,875 0
29SEP26 75.00 C 0.00 0.00 0.00 6.49 +0.24 32 0 1,353 0
29SEP26 77.50 C 0.00 0.00 0.00 5.62 +0.13 32 0 525 0
29SEP26 80.00 C 0.00 0.00 0.00 4.78 -0.03 32 0 2,483 0
29SEP26 82.50 C 0.00 0.00 0.00 4.24 -0.02 33 0 540 0
29SEP26 85.00 C 3.80 3.80 3.80 3.71 -0.04 34 1 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 3.24 -0.10 34 0 529 0
29SEP26 90.00 C 0.00 0.00 0.00 2.77 -0.18 34 0 456 0
29SEP26 92.50 C 0.00 0.00 0.00 2.39 -0.27 34 0 1,146 0
29SEP26 95.00 C 2.34 2.34 2.34 2.04 -0.34 34 1 87 +1
29SEP26 97.50 C 0.00 0.00 0.00 1.76 -0.38 35 0 295 0
29SEP26 100.00 C 1.79 1.82 1.79 1.49 -0.46 35 11 213 0
29SEP26 102.50 C 0.00 0.00 0.00 1.30 -0.46 35 0 35 0
30DEC26 41.00 C 0.00 0.00 0.00 33.27 +1.06 49 0 20 0
30DEC26 42.00 C 0.00 0.00 0.00 32.68 +1.46 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.55 +1.30 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.67 +1.39 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.58 +1.27 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.42 +1.06 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.64 +1.22 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.68 +1.22 41 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 25.65 +1.10 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.67 +1.08 38 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 22.04 +0.63 33 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 19.83 +0.54 31 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 18.20 +1.08 33 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 16.54 +1.26 34 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 14.62 +1.04 33 0 1,152 0
30DEC26 65.00 C 0.00 0.00 0.00 13.11 +1.10 33 0 79 0
30DEC26 67.50 C 0.00 0.00 0.00 11.43 +0.74 32 0 856 0
30DEC26 70.00 C 0.00 0.00 0.00 9.87 +0.34 30 0 5,576 0
30DEC26 72.50 C 0.00 0.00 0.00 8.72 +0.25 31 0 2,777 0
30DEC26 75.00 C 0.00 0.00 0.00 7.69 +0.19 31 0 3,757 0
30DEC26 77.50 C 0.00 0.00 0.00 6.87 +0.13 31 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 6.14 +0.11 32 0 2,048 0
30DEC26 82.50 C 0.00 0.00 0.00 5.50 +0.06 32 0 281 0
30DEC26 85.00 C 0.00 0.00 0.00 4.93 +0.04 33 0 297 0
30DEC26 87.50 C 0.00 0.00 0.00 4.41 -0.01 33 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 3.99 -0.03 33 0 261 0
30DEC26 92.50 C 0.00 0.00 0.00 3.57 -0.05 34 0 482 0
30DEC26 95.00 C 3.06 3.06 3.06 3.25 -0.07 34 20 383 0
30DEC26 97.50 C 0.00 0.00 0.00 2.95 -0.09 35 0 434 0
30DEC26 100.00 C 2.71 2.71 2.71 2.65 -0.12 35 6 78 0
30DEC26 102.50 C 2.31 2.45 2.31 2.43 -0.12 35 3 34 +3
TOTAL CALL 8,519 412,173 +936
13FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
13FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
13FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 250 0
13FEB26 62.50 P 0.00 0.00 0.00 0.02 +0.01 79 0 150 0
13FEB26 65.00 P 0.00 0.00 0.00 0.04 +0.02 68 0 487 0
13FEB26 67.50 P 0.04 0.04 0.04 0.09 +0.01 59 52 722 +21
13FEB26 70.00 P 0.13 0.18 0.12 0.22 -0.10 48 233 1,237 +141
13FEB26 72.50 P 0.70 0.72 0.54 0.61 -0.42 38 591 662 +360
13FEB26 75.00 P 1.73 2.08 1.72 2.03 -0.55 40 400 127 -6
13FEB26 77.50 P 3.92 3.92 3.92 4.17 -0.56 44 5 43 +5
13FEB26 80.00 P 0.00 0.00 0.00 6.55 -0.48 0 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 9.05 -0.45 0 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 11.55 -0.45 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 14.05 -0.67 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 16.55 -0.79 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 19.05 -0.79 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 21.55 -0.70 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 24.05 -0.71 0 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 26.55 -0.80 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 29.05 -0.67 0 0 0 0
20FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
20FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
20FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
20FEB26 65.00 P 0.04 0.04 0.04 0.05 -0.03 39 20 20 +20
20FEB26 67.50 P 0.08 0.08 0.08 0.13 -0.08 35 110 124 +80
20FEB26 70.00 P 0.30 0.30 0.28 0.37 -0.17 32 115 160 +105
20FEB26 72.50 P 0.83 0.95 0.81 0.96 -0.38 29 157 153 +142
20FEB26 75.00 P 2.19 2.19 2.19 2.33 -0.51 29 1 31 +1
20FEB26 77.50 P 0.00 0.00 0.00 4.32 -0.59 31 0 0 0
20FEB26 80.00 P 0.00 0.00 0.00 6.67 -0.45 36 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 9.08 -0.45 37 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 11.90 -0.10 67 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 14.05 -0.67 0 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 16.55 -0.79 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 19.05 -0.79 0 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 21.55 -0.70 0 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 24.27 -0.49 101 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 26.55 -0.80 0 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 29.66 - 139 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 497 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 786 0
26FEB26 46.00 P 0.01 0.01 0.01 0.01 0.00 82 200 801 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 512 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,150 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,054 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3,696 0
26FEB26 52.50 P 0.01 0.01 0.01 0.01 0.00 61 102 4,665 +102
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6,512 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 3,180 0
26FEB26 60.00 P 0.05 0.05 0.05 0.04 +0.03 46 60 1,944 0
26FEB26 62.50 P 0.07 0.07 0.07 0.07 +0.04 41 20 3,081 0
26FEB26 65.00 P 0.11 0.12 0.11 0.16 +0.06 38 56 4,018 -36
26FEB26 67.50 P 0.24 0.28 0.22 0.34 +0.02 36 400 3,927 +12
26FEB26 70.00 P 0.62 0.62 0.52 0.69 -0.13 32 1,919 6,765 +1,703
26FEB26 72.50 P 1.25 1.46 1.20 1.38 -0.38 30 2,237 2,240 +398
26FEB26 75.00 P 2.66 2.72 2.59 2.73 -0.56 30 236 740 +109
26FEB26 77.50 P 0.00 0.00 0.00 4.61 -0.52 32 0 210 0
26FEB26 80.00 P 0.00 0.00 0.00 6.78 -0.55 33 0 92 0
26FEB26 82.50 P 0.00 0.00 0.00 9.12 -0.49 34 0 40 0
26FEB26 85.00 P 0.00 0.00 0.00 11.90 -0.13 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.13 -0.65 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.63 -0.71 54 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.05 -0.79 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.66 -0.62 68 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.27 -0.51 81 0 0 0
26FEB26 100.00 P 26.67 26.67 26.67 26.65 -0.70 78 30 87 +30
26FEB26 102.50 P 29.17 29.17 29.17 29.66 -0.11 111 30 87 +30
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,033 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,210 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,445 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,402 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9,678 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,428 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4,394 0
30MAR26 48.00 P 0.07 0.07 0.07 0.01 0.00 44 100 4,511 +100
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6,138 0
30MAR26 50.00 P 0.09 0.09 0.09 0.01 0.00 40 14 46,698 0
30MAR26 52.50 P 0.11 0.11 0.11 0.03 +0.02 40 25 20,396 +25
30MAR26 55.00 P 0.00 0.00 0.00 0.06 +0.03 38 0 16,296 0
30MAR26 57.50 P 0.19 0.19 0.19 0.12 +0.03 37 120 8,918 +13
30MAR26 60.00 P 0.24 0.29 0.24 0.24 +0.04 36 108 13,348 -69
30MAR26 62.50 P 0.42 0.43 0.40 0.42 0.00 35 63 6,307 -8
30MAR26 65.00 P 0.69 0.70 0.65 0.73 -0.07 34 560 11,177 +1
30MAR26 67.50 P 1.11 1.15 1.07 1.22 -0.14 34 380 7,983 -102
30MAR26 70.00 P 1.89 1.91 1.75 1.89 -0.28 33 555 4,406 +10
30MAR26 72.50 P 2.73 2.94 2.70 2.90 -0.41 32 92 1,211 0
30MAR26 75.00 P 4.29 4.29 4.26 4.26 -0.41 33 42 1,067 +42
30MAR26 77.50 P 0.00 0.00 0.00 5.97 -0.41 34 0 843 0
30MAR26 80.00 P 0.00 0.00 0.00 7.90 -0.41 35 0 125 0
30MAR26 82.50 P 0.00 0.00 0.00 9.88 -0.43 35 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 12.15 -0.38 37 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 14.21 -0.82 33 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.70 -0.65 37 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 19.17 -0.67 39 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 21.66 -0.62 43 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.27 -0.51 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.66 -0.69 49 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 29.66 -0.11 67 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 490 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 970 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,105 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 514 0
29APR26 55.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 658 0
29APR26 57.50 P 0.31 0.31 0.31 0.18 -0.04 32 30 976 +30
29APR26 60.00 P 0.47 0.47 0.47 0.36 -0.07 32 1 2,426 0
29APR26 62.50 P 0.68 0.70 0.68 0.68 -0.08 32 642 3,253 +462
29APR26 65.00 P 1.10 1.10 1.10 1.13 -0.13 32 5 10,032 +5
29APR26 67.50 P 1.70 1.70 1.70 1.74 -0.18 32 20 1,545 0
29APR26 70.00 P 0.00 0.00 0.00 2.58 -0.25 31 0 7,384 0
29APR26 72.50 P 3.50 3.66 3.50 3.70 -0.27 32 27 1,625 -26
29APR26 75.00 P 4.96 4.96 4.96 5.07 -0.34 32 3,010 3,312 +2,577
29APR26 77.50 P 0.00 0.00 0.00 6.77 -0.30 33 0 305 0
29APR26 80.00 P 0.00 0.00 0.00 8.55 -0.43 34 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 10.19 -0.74 32 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.68 -0.58 36 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 15.03 -0.47 39 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 17.05 -0.75 37 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 19.39 -0.69 37 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.76 -0.64 38 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.51 -0.27 46 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.66 -0.69 41 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 29.66 -0.11 54 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.04 0.00 33 0 20 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28MAY26 50.00 P 0.20 0.20 0.20 0.07 0.00 32 50 140 +50
28MAY26 52.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 3 0
28MAY26 55.00 P 0.00 0.00 0.00 0.28 -0.03 32 0 69 0
28MAY26 57.50 P 0.53 0.53 0.53 0.51 -0.03 32 2 120 +2
28MAY26 60.00 P 0.80 0.80 0.80 0.80 -0.09 31 2 303 +2
28MAY26 62.50 P 1.12 1.14 1.12 1.26 -0.09 31 8 445 +5
28MAY26 65.00 P 1.70 1.70 1.70 1.90 -0.12 31 6 91 0
28MAY26 67.50 P 2.40 2.40 2.40 2.72 -0.15 31 6 212 +6
28MAY26 70.00 P 0.00 0.00 0.00 3.73 -0.19 30 0 70 0
28MAY26 72.50 P 0.00 0.00 0.00 4.94 -0.23 30 0 120 0
28MAY26 75.00 P 0.00 0.00 0.00 6.34 -0.32 30 0 530 0
28MAY26 77.50 P 7.54 7.55 7.52 7.97 -0.35 30 120 270 +120
28MAY26 80.00 P 0.00 0.00 0.00 9.75 -0.37 29 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 11.68 -0.50 29 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 13.80 -0.54 29 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 15.91 -0.60 28 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.12 -0.59 27 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.19 -0.87 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.47 -0.86 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.77 -0.83 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 27.13 -0.96 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 29.66 -0.85 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 42 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 39 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 36 0 549 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 463 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,189 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 19,393 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 779 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 2,051 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 814 0
29JUN26 50.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 19,206 0
29JUN26 52.50 P 0.00 0.00 0.00 0.25 -0.07 31 0 2,337 0
29JUN26 55.00 P 0.61 0.61 0.61 0.45 -0.10 31 2 6,022 +2
29JUN26 57.50 P 0.89 0.89 0.87 0.77 -0.12 32 171 6,479 +1
29JUN26 60.00 P 1.20 1.25 1.20 1.21 -0.14 32 4 5,921 +3
29JUN26 62.50 P 1.74 1.75 1.74 1.73 -0.15 31 40 3,225 +17
29JUN26 65.00 P 2.40 2.40 2.40 2.44 -0.18 31 25 1,128 0
29JUN26 67.50 P 3.24 3.24 3.24 3.35 -0.19 31 4 1,579 0
29JUN26 70.00 P 4.30 4.30 4.30 4.43 -0.20 31 4 3,459 +4
29JUN26 72.50 P 5.42 5.60 5.42 5.68 -0.30 31 41 576 +41
29JUN26 75.00 P 6.98 6.98 6.98 7.14 -0.29 31 2 79 0
29JUN26 77.50 P 8.58 8.72 8.58 8.84 -0.38 32 60 90 +60
29JUN26 80.00 P 0.00 0.00 0.00 10.61 -0.54 32 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 12.36 -0.96 31 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.78 -0.59 34 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.87 -0.62 34 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 18.92 -0.84 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.66 -1.37 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.88 -1.41 25 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 25.88 -0.73 36 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.62 -1.34 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.61 -0.75 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 0.00 34 0 715 0
29SEP26 40.00 P 0.32 0.32 0.32 0.06 0.00 33 20 982 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 0.00 33 0 230 0
29SEP26 42.00 P 0.00 0.00 0.00 0.10 0.00 33 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.20 -0.02 33 0 4,508 0
29SEP26 46.00 P 0.00 0.00 0.00 0.25 -0.02 33 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.31 -0.02 33 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.38 -0.03 33 0 1,258 0
29SEP26 49.00 P 0.00 0.00 0.00 0.46 -0.02 33 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.55 -0.04 33 0 21,546 0
29SEP26 52.50 P 1.14 1.14 1.14 0.84 -0.06 33 10 1,750 0
29SEP26 55.00 P 0.00 0.00 0.00 1.23 -0.07 33 0 2,556 0
29SEP26 57.50 P 0.00 0.00 0.00 1.74 -0.08 33 0 933 0
29SEP26 60.00 P 0.00 0.00 0.00 2.38 -0.10 33 0 2,849 0
29SEP26 62.50 P 0.00 0.00 0.00 3.07 -0.14 33 0 8,814 0
29SEP26 65.00 P 0.00 0.00 0.00 3.91 -0.15 32 0 10,612 0
29SEP26 67.50 P 0.00 0.00 0.00 4.96 -0.20 33 0 926 0
29SEP26 70.00 P 0.00 0.00 0.00 6.14 -0.20 33 0 1,549 0
29SEP26 72.50 P 0.00 0.00 0.00 7.48 -0.26 33 0 581 0
29SEP26 75.00 P 0.00 0.00 0.00 8.97 -0.30 33 0 363 0
29SEP26 77.50 P 0.00 0.00 0.00 10.64 -0.29 34 0 90 0
29SEP26 80.00 P 0.00 0.00 0.00 12.18 -0.81 33 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 13.84 -1.10 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.71 -1.23 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.95 -1.05 34 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 20.51 -0.60 37 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 21.84 -1.44 33 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.94 -0.55 38 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 26.72 -1.00 36 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.85 -1.12 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.95 -0.35 42 0 0 0
30DEC26 41.00 P 0.56 0.56 0.56 0.17 +0.08 32 1 484 +1
30DEC26 42.00 P 0.00 0.00 0.00 0.21 +0.08 32 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.27 +0.11 32 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 0.32 +0.11 32 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.39 +0.13 32 0 144 0
30DEC26 46.00 P 0.00 0.00 0.00 0.47 +0.15 32 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.55 +0.15 32 0 394 0
30DEC26 48.00 P 0.00 0.00 0.00 0.64 +0.15 32 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.77 +0.17 32 0 782 0
30DEC26 50.00 P 0.00 0.00 0.00 0.89 +0.18 32 0 775 0
30DEC26 52.50 P 1.56 1.56 1.56 1.27 +0.19 32 2 559 0
30DEC26 55.00 P 0.00 0.00 0.00 1.77 +0.20 32 0 1,190 0
30DEC26 57.50 P 2.49 2.49 2.49 2.37 +0.19 32 40 1,292 +20
30DEC26 60.00 P 3.11 3.11 3.11 3.06 +0.15 32 6 644 +6
30DEC26 62.50 P 0.00 0.00 0.00 3.91 +0.11 32 0 2,750 0
30DEC26 65.00 P 0.00 0.00 0.00 4.84 0.00 32 0 849 0
30DEC26 67.50 P 0.00 0.00 0.00 5.92 -0.06 32 0 1,467 0
30DEC26 70.00 P 0.00 0.00 0.00 7.14 -0.15 32 0 1,704 0
30DEC26 72.50 P 0.00 0.00 0.00 8.51 -0.21 32 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 9.98 -0.27 33 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 11.60 -0.39 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 13.36 -0.40 33 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 14.92 -0.83 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.13 -0.62 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.34 -0.42 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 21.37 -0.44 36 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.87 -1.05 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.27 -0.79 36 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 27.29 -0.99 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.80 -0.70 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.95 -0.80 37 0 0 0
TOTAL PUT 13,394 452,129 +6,617
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$ 9.31
26FEB26 5.00 C 0.00 0.00 0.00 4.31 +0.13 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.07 +0.12 110 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.81 +0.15 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.56 +0.13 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.31 +0.13 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.06 +0.13 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.81 +0.13 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.56 +0.12 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.31 +0.12 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.06 +0.14 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.81 +0.14 0 0 0 0
26FEB26 7.75 C 1.63 1.63 1.63 1.56 +0.12 0 31 235 +30
26FEB26 8.00 C 0.00 0.00 0.00 1.31 +0.11 0 0 484 0
26FEB26 8.25 C 1.14 1.14 1.12 1.07 +0.11 0 31 10,520 +30
26FEB26 8.50 C 0.00 0.00 0.00 0.84 +0.10 30 0 3,836 0
26FEB26 8.75 C 0.00 0.00 0.00 0.61 +0.08 28 0 3,930 0
26FEB26 9.00 C 0.00 0.00 0.00 0.43 +0.07 30 0 5,478 0
26FEB26 9.25 C 0.29 0.32 0.28 0.27 +0.04 30 132 2,658 -117
26FEB26 9.50 C 0.19 0.21 0.18 0.17 +0.03 31 194 4,374 -150
26FEB26 9.75 C 0.11 0.13 0.11 0.10 +0.02 32 10 2,269 +8
26FEB26 10.00 C 0.07 0.08 0.07 0.05 +0.01 32 300 2,546 -24
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 842 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 240 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 513 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 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 87 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 5.41 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.32 +0.10 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.22 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.12 +0.14 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.03 +0.15 85 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.92 +0.14 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.82 +0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.72 +0.14 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.62 +0.09 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.52 +0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.42 +0.08 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.33 +0.09 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.07 +0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.82 +0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.58 +0.15 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.33 +0.15 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.14 +0.21 73 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.83 +0.15 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.59 +0.11 39 0 2,335 0
30MAR26 7.00 C 2.35 2.35 2.35 2.34 +0.08 34 1 4,060 0
30MAR26 7.25 C 0.00 0.00 0.00 2.09 +0.09 30 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.85 +0.09 32 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.56 +0.06 0 0 8,977 0
30MAR26 8.00 C 1.38 1.42 1.38 1.34 +0.06 14 20 17,355 0
30MAR26 8.25 C 0.00 0.00 0.00 1.15 +0.09 29 0 16,047 0
30MAR26 8.50 C 0.94 0.94 0.94 0.95 +0.09 30 7 6,294 0
30MAR26 8.75 C 0.00 0.00 0.00 0.76 +0.07 30 0 4,590 0
30MAR26 9.00 C 0.00 0.00 0.00 0.60 +0.06 30 0 9,313 0
30MAR26 9.25 C 0.00 0.00 0.00 0.46 +0.05 30 0 2,192 0
30MAR26 9.50 C 0.40 0.40 0.40 0.35 +0.04 31 15 10,997 -15
30MAR26 9.75 C 0.30 0.30 0.27 0.26 +0.04 31 3 2,876 +3
30MAR26 10.00 C 0.23 0.23 0.19 0.19 +0.03 31 25 1,338 +24
30MAR26 10.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 3,146 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 0.00 31 0 538 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 32 0 268 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 4.34 +0.10 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.09 +0.12 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.89 +0.10 69 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.59 +0.14 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.35 +0.15 40 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.14 +0.16 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.85 +0.11 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.61 +0.11 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.37 +0.11 34 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.13 +0.11 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.90 +0.10 33 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.66 +0.16 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.39 +0.06 23 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.23 +0.15 30 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.03 +0.07 29 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.86 +0.08 29 0 101 0
29APR26 9.00 C 0.00 0.00 0.00 0.70 +0.06 29 0 1,037 0
29APR26 9.25 C 0.00 0.00 0.00 0.57 +0.06 29 0 856 0
29APR26 9.50 C 0.50 0.50 0.50 0.46 +0.05 30 5 1,121 0
29APR26 9.75 C 0.37 0.37 0.37 0.36 +0.04 30 28 386 +28
29APR26 10.00 C 0.00 0.00 0.00 0.29 +0.04 30 0 148 0
29APR26 10.50 C 0.00 0.00 0.00 0.17 +0.03 30 0 417 0
29APR26 11.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 186 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 100 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.35 +0.11 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.14 +0.15 42 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.89 +0.14 38 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.68 +0.16 42 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.43 +0.16 38 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.13 +0.11 24 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.90 +0.08 26 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.70 +0.09 29 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.49 +0.10 29 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.28 +0.11 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.10 +0.10 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.95 +0.09 29 0 73 0
28MAY26 9.00 C 0.00 0.00 0.00 0.78 +0.06 28 0 93 0
28MAY26 9.25 C 0.64 0.64 0.64 0.65 +0.07 29 435 1,300 0
28MAY26 9.50 C 0.00 0.00 0.00 0.54 +0.05 29 0 130 0
28MAY26 9.75 C 0.00 0.00 0.00 0.45 +0.06 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.36 +0.05 29 0 46 0
28MAY26 10.50 C 0.24 0.24 0.24 0.23 +0.04 29 5 5 +5
28MAY26 11.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 130 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 75 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.93 +0.15 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.85 +0.08 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.72 +0.14 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.66 +0.13 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.53 +0.07 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.46 +0.12 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.35 +0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.11 +0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.89 +0.10 50 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.62 +0.17 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.38 +0.12 37 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 3.14 +0.15 37 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.89 +0.14 33 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.68 +0.16 38 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.43 +0.16 35 0 617 0
29JUN26 7.25 C 0.00 0.00 0.00 2.15 +0.11 25 0 1,766 0
29JUN26 7.50 C 0.00 0.00 0.00 1.94 +0.12 28 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 1.70 +0.09 26 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.49 +0.09 26 0 1,583 0
29JUN26 8.25 C 0.00 0.00 0.00 1.31 +0.08 28 0 481 0
29JUN26 8.50 C 0.00 0.00 0.00 1.13 +0.08 28 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 0.98 +0.07 29 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.83 +0.07 28 0 5,813 0
29JUN26 9.25 C 0.00 0.00 0.00 0.70 +0.06 29 0 5,687 0
29JUN26 9.50 C 0.59 0.59 0.59 0.58 +0.04 28 5 2,356 0
29JUN26 9.75 C 0.00 0.00 0.00 0.49 +0.04 29 0 2,894 0
29JUN26 10.00 C 0.00 0.00 0.00 0.41 +0.04 29 4,000 9,053 +4,000
29JUN26 10.50 C 0.00 0.00 0.00 0.28 +0.04 30 0 733 0
29JUN26 11.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 543 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 275 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.73 +0.15 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.66 +0.13 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.55 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.46 +0.12 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.35 +0.11 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.11 +0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.89 +0.10 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.62 +0.12 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.38 +0.12 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.14 +0.12 33 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.89 +0.12 29 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.68 +0.16 33 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.43 +0.16 30 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.18 +0.05 27 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.97 +0.09 27 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.76 +0.11 27 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.58 +0.11 28 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.41 +0.10 28 0 675 0
29SEP26 8.50 C 0.00 0.00 0.00 1.26 +0.10 29 0 3,533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.11 +0.08 29 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 0.98 +0.08 29 0 6,857 0
29SEP26 9.25 C 0.00 0.00 0.00 0.87 +0.08 29 0 5,022 0
29SEP26 9.50 C 0.00 0.00 0.00 0.76 +0.07 29 0 919 0
29SEP26 9.75 C 0.00 0.00 0.00 0.67 +0.07 30 0 508 0
29SEP26 10.00 C 0.56 0.56 0.53 0.58 +0.05 30 16 138 +16
29SEP26 10.50 C 0.00 0.00 0.00 0.44 +0.05 30 0 628 0
29SEP26 11.00 C 0.30 0.30 0.30 0.33 +0.04 30 151 562 0
29SEP26 11.50 C 0.23 0.23 0.23 0.24 +0.02 30 30 57 +26
29SEP26 12.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 30 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 0.00 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 0.00 30 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.35 +0.10 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.11 +0.10 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.89 +0.10 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.62 +0.09 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.38 +0.11 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.14 +0.11 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.90 +0.11 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.68 +0.13 28 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 2.44 +0.12 27 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.21 +0.08 25 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.00 +0.11 25 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.82 +0.10 26 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.66 +0.10 27 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 1.50 +0.09 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 +0.09 27 0 138 0
30DEC26 8.75 C 0.00 0.00 0.00 1.22 +0.07 27 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.10 +0.07 28 0 491 0
30DEC26 9.25 C 0.00 0.00 0.00 0.99 +0.07 28 0 421 0
30DEC26 9.50 C 0.00 0.00 0.00 0.88 +0.06 28 0 41 0
30DEC26 9.75 C 0.00 0.00 0.00 0.79 +0.05 28 0 91 0
30DEC26 10.00 C 0.00 0.00 0.00 0.70 +0.05 28 0 4,098 0
30DEC26 10.50 C 0.00 0.00 0.00 0.56 +0.04 28 0 31 0
30DEC26 11.00 C 0.00 0.00 0.00 0.44 +0.04 28 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.34 +0.02 28 0 85 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.02 29 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 0.00 29 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
TOTAL CALL 5,444 261,683 +3,864
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 117 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 1,429 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,294 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 2,209 0
26FEB26 8.00 P 0.01 0.01 0.01 0.01 0.00 40 60 2,925 +60
26FEB26 8.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 6,931 0
26FEB26 8.50 P 0.03 0.04 0.03 0.03 -0.02 34 2 6,325 0
26FEB26 8.75 P 0.06 0.06 0.06 0.06 -0.04 32 8 1,334 0
26FEB26 9.00 P 0.13 0.13 0.10 0.12 -0.06 32 106 4,620 +5
26FEB26 9.25 P 0.23 0.23 0.21 0.22 -0.08 32 80 2,076 -34
26FEB26 9.50 P 0.00 0.00 0.00 0.36 -0.10 33 0 237 0
26FEB26 9.75 P 0.57 0.58 0.57 0.54 -0.13 34 10 10 +10
26FEB26 10.00 P 0.00 0.00 0.00 0.75 -0.13 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.23 -0.11 45 0 20 0
26FEB26 11.00 P 0.00 0.00 0.00 1.71 -0.13 51 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.21 -0.14 61 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.71 -0.13 70 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.20 -0.14 73 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.71 -0.14 88 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.21 -0.13 96 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.70 -0.16 96 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.21 -0.15 110 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.71 -0.15 117 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 107 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12,462 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 24,083 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 11,538 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.02 31 0 8,539 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 9,042 0
30MAR26 8.25 P 0.07 0.07 0.07 0.07 -0.03 31 100 12,413 -100
30MAR26 8.50 P 0.11 0.13 0.11 0.12 -0.04 31 103 13,259 +103
30MAR26 8.75 P 0.18 0.18 0.18 0.18 -0.04 31 1 6,561 -1
30MAR26 9.00 P 0.00 0.00 0.00 0.27 -0.05 31 0 3,130 0
30MAR26 9.25 P 0.37 0.40 0.37 0.38 -0.07 31 13 1,395 -4
30MAR26 9.50 P 0.00 0.00 0.00 0.52 -0.08 32 0 441 0
30MAR26 9.75 P 0.00 0.00 0.00 0.68 -0.10 32 0 1,165 0
30MAR26 10.00 P 0.00 0.00 0.00 0.87 -0.12 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.29 -0.13 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.71 -0.20 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.23 -0.12 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.71 -0.19 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.21 -0.13 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.71 -0.14 54 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.21 -0.14 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.71 -0.15 64 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.21 -0.15 69 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.71 -0.15 73 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 2,618 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 346 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 -0.02 30 0 820 0
29APR26 8.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 511 0
29APR26 8.25 P 0.12 0.12 0.12 0.13 -0.03 31 3 905 0
29APR26 8.50 P 0.18 0.18 0.18 0.19 -0.03 31 50 305 0
29APR26 8.75 P 0.00 0.00 0.00 0.26 -0.04 30 0 579 0
29APR26 9.00 P 0.35 0.35 0.35 0.35 -0.06 30 13 111 +13
29APR26 9.25 P 0.00 0.00 0.00 0.47 -0.07 30 0 283 0
29APR26 9.50 P 0.00 0.00 0.00 0.61 -0.08 30 0 71 0
29APR26 9.75 P 0.00 0.00 0.00 0.77 -0.09 31 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.95 -0.11 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.34 -0.11 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.79 -0.13 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.27 -0.09 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.71 -0.19 36 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.21 -0.13 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.75 -0.10 52 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.24 -0.11 55 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.71 -0.15 53 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.21 -0.15 56 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.73 -0.14 64 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 217 0
28MAY26 7.75 P 0.09 0.09 0.09 0.08 -0.02 29 3 33 +3
28MAY26 8.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 65 0
28MAY26 8.25 P 0.17 0.17 0.17 0.17 -0.03 29 15 105 0
28MAY26 8.50 P 0.24 0.24 0.24 0.24 -0.04 29 1 128 +1
28MAY26 8.75 P 0.00 0.00 0.00 0.32 -0.05 29 0 134 0
28MAY26 9.00 P 0.42 0.42 0.42 0.42 -0.06 29 475 650 +475
28MAY26 9.25 P 0.00 0.00 0.00 0.54 -0.06 30 0 201 0
28MAY26 9.50 P 0.65 0.65 0.65 0.67 -0.08 29 82 292 +82
28MAY26 9.75 P 0.82 0.82 0.82 0.84 -0.08 30 60 82 +60
28MAY26 10.00 P 0.00 0.00 0.00 1.01 -0.07 31 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.39 -0.12 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.82 -0.10 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.29 -0.08 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.78 -0.12 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.25 -0.09 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.75 -0.14 46 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.24 -0.11 48 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.71 -0.15 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.27 -0.11 59 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.75 -0.14 60 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 839 0
29JUN26 6.50 P 0.04 0.04 0.04 0.02 -0.01 30 100 3,075 +100
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 7,267 0
29JUN26 7.25 P 0.08 0.08 0.08 0.07 -0.02 29 3 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 -0.02 30 0 7,530 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 -0.04 29 0 5,954 0
29JUN26 8.00 P 0.21 0.21 0.21 0.21 -0.04 29 1 6,215 -1
29JUN26 8.25 P 0.00 0.00 0.00 0.28 -0.05 29 0 2,300 0
29JUN26 8.50 P 0.36 0.36 0.36 0.37 -0.04 30 4,100 9,606 +2,900
29JUN26 8.75 P 0.00 0.00 0.00 0.47 -0.05 30 0 913 0
29JUN26 9.00 P 0.00 0.00 0.00 0.58 -0.07 29 0 669 0
29JUN26 9.25 P 0.00 0.00 0.00 0.71 -0.08 29 0 585 0
29JUN26 9.50 P 0.00 0.00 0.00 0.87 -0.09 30 0 529 0
29JUN26 9.75 P 0.00 0.00 0.00 1.03 -0.08 30 0 80 0
29JUN26 10.00 P 0.00 0.00 0.00 1.21 -0.10 30 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 1.60 -0.10 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.03 -0.11 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.48 -0.12 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.95 -0.14 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.44 -0.11 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.91 -0.09 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.37 -0.12 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.89 -0.08 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.35 -0.15 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.88 -0.12 52 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.02 30 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 2,520 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.03 30 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 -0.03 31 0 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 -0.04 31 0 310 0
29SEP26 8.00 P 0.00 0.00 0.00 0.37 -0.04 31 0 958 0
29SEP26 8.25 P 0.48 0.48 0.48 0.46 -0.05 31 4 1,698 -4
29SEP26 8.50 P 0.00 0.00 0.00 0.56 -0.05 31 0 7,233 0
29SEP26 8.75 P 0.00 0.00 0.00 0.67 -0.07 31 0 3,980 0
29SEP26 9.00 P 0.00 0.00 0.00 0.80 -0.07 31 0 86 0
29SEP26 9.25 P 0.00 0.00 0.00 0.93 -0.08 31 0 60 0
29SEP26 9.50 P 0.00 0.00 0.00 1.08 -0.09 31 0 336 0
29SEP26 9.75 P 0.00 0.00 0.00 1.24 -0.09 31 0 96 0
29SEP26 10.00 P 0.00 0.00 0.00 1.41 -0.10 32 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.77 -0.11 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.17 -0.12 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.60 -0.12 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.05 -0.13 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.51 -0.14 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.99 -0.14 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.47 -0.15 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.97 -0.14 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.47 -0.14 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.97 -0.10 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 30 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.02 29 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.02 29 0 44 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.03 29 0 127 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 270 0
30DEC26 7.25 P 0.26 0.26 0.26 0.23 -0.03 29 2 668 -2
30DEC26 7.50 P 0.00 0.00 0.00 0.29 -0.04 29 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 -0.05 29 0 42 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 -0.06 29 0 856 0
30DEC26 8.25 P 0.59 0.59 0.59 0.54 -0.06 29 30 281 +30
30DEC26 8.50 P 0.00 0.00 0.00 0.64 -0.07 29 0 206 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 -0.07 30 0 482 0
30DEC26 9.00 P 0.00 0.00 0.00 0.88 -0.08 29 0 465 0
30DEC26 9.25 P 0.00 0.00 0.00 1.02 -0.09 30 0 268 0
30DEC26 9.50 P 0.00 0.00 0.00 1.16 -0.10 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.32 -0.10 30 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.49 -0.10 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.85 -0.11 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.23 -0.13 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.65 -0.13 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.09 -0.13 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.54 -0.14 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.01 -0.15 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.49 -0.15 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.98 -0.15 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.47 -0.14 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.97 -0.10 43 0 0 0
TOTAL PUT 5,425 276,596 +3,696
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$ 69.05
26FEB26 48.00 C 0.00 0.00 0.00 21.06 -0.02 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.15 +0.09 73 0 10 0
26FEB26 50.00 C 0.00 0.00 0.00 19.12 +0.05 57 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 16.58 -0.10 0 0 26 0
26FEB26 55.00 C 0.00 0.00 0.00 14.14 -0.05 47 0 8 0
26FEB26 57.50 C 0.00 0.00 0.00 11.70 -0.02 47 0 43 0
26FEB26 60.00 C 0.00 0.00 0.00 9.36 -0.07 48 0 49 0
26FEB26 62.50 C 0.00 0.00 0.00 7.17 -0.14 47 0 67 0
26FEB26 65.00 C 5.85 5.85 5.85 5.13 -0.19 45 1 1,067 -1
26FEB26 67.50 C 3.85 4.00 3.85 3.52 -0.33 46 34 1,517 +14
26FEB26 70.00 C 2.36 2.77 2.33 2.33 -0.30 47 602 2,922 -96
26FEB26 72.50 C 1.64 1.83 1.54 1.48 -0.22 48 320 2,321 +10
26FEB26 75.00 C 1.03 1.21 1.03 0.88 -0.22 48 348 2,112 +70
26FEB26 77.50 C 0.73 0.80 0.69 0.48 -0.17 48 282 2,994 +24
26FEB26 80.00 C 0.50 0.54 0.49 0.25 -0.12 48 63 2,165 0
26FEB26 82.50 C 0.37 0.37 0.37 0.12 -0.08 48 5 2,649 0
26FEB26 85.00 C 0.26 0.29 0.23 0.06 -0.05 48 285 1,854 +15
26FEB26 87.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 1,124 0
26FEB26 90.00 C 0.18 0.18 0.14 0.02 -0.01 51 200 2,628 -9
26FEB26 92.50 C 0.10 0.10 0.10 0.01 -0.01 51 20 547 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 900 0
26FEB26 97.50 C 0.10 0.10 0.10 0.01 0.00 60 3 386 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 804 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 425 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 227 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 100 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 103 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 29.47 -0.02 87 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.29 -0.25 69 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 27.54 -0.03 83 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.34 -0.26 67 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 25.57 -0.05 78 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.60 -0.06 76 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.43 -0.26 64 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 22.40 -0.33 59 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 21.51 -0.27 62 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 20.54 -0.29 60 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 19.80 -0.06 66 0 19 0
30MAR26 52.50 C 0.00 0.00 0.00 17.44 -0.12 61 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 15.22 -0.10 59 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 13.11 -0.18 57 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 11.10 -0.12 56 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 9.38 -0.14 56 0 432 0
30MAR26 65.00 C 0.00 0.00 0.00 7.71 -0.17 54 0 565 0
30MAR26 67.50 C 6.31 6.59 6.31 6.38 -0.10 55 96 1,271 -12
30MAR26 70.00 C 5.19 5.58 5.19 5.22 -0.22 55 300 1,353 -42
30MAR26 72.50 C 4.25 4.52 4.25 4.28 -0.17 56 130 1,159 +32
30MAR26 75.00 C 3.47 3.89 3.47 3.48 -0.14 56 753 2,395 +479
30MAR26 77.50 C 3.01 3.05 3.00 2.79 -0.18 56 90 510 -10
30MAR26 80.00 C 2.51 2.57 2.51 2.19 -0.17 56 46 2,067 0
30MAR26 82.50 C 1.96 2.05 1.96 1.71 -0.15 56 70 1,684 -55
30MAR26 85.00 C 1.62 1.68 1.62 1.32 -0.14 56 54 1,121 +42
30MAR26 87.50 C 1.45 1.49 1.40 1.01 -0.12 56 65 1,214 +8
30MAR26 90.00 C 0.00 0.00 0.00 0.77 -0.11 56 0 1,576 0
30MAR26 92.50 C 0.00 0.00 0.00 0.58 -0.09 56 0 852 0
30MAR26 95.00 C 0.00 0.00 0.00 0.44 -0.08 56 0 1,023 0
30MAR26 97.50 C 0.00 0.00 0.00 0.33 -0.06 56 0 595 0
30MAR26 100.00 C 0.00 0.00 0.00 0.24 -0.06 56 0 13,461 0
30MAR26 102.50 C 0.00 0.00 0.00 0.18 -0.04 56 0 380 0
30MAR26 105.00 C 0.53 0.53 0.53 0.13 -0.04 56 3 6,578 +3
30MAR26 107.50 C 0.00 0.00 0.00 0.10 -0.03 56 0 650 0
30MAR26 110.00 C 0.40 0.40 0.40 0.07 -0.03 56 20 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 -0.01 57 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 350 0
30MAR26 117.50 C 0.27 0.27 0.27 0.03 -0.01 56 6 382 -6
30MAR26 120.00 C 0.26 0.26 0.26 0.02 -0.01 56 40 1,638 +30
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 974 0
29APR26 48.00 C 0.00 0.00 0.00 22.04 -0.16 60 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.16 -0.12 60 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.14 -0.34 57 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.02 -0.23 56 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.97 -0.25 56 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.48 +0.18 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.69 +0.17 59 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.72 -0.11 55 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 9.14 -0.16 54 0 114 0
29APR26 67.50 C 0.00 0.00 0.00 7.88 -0.16 54 0 422 0
29APR26 70.00 C 0.00 0.00 0.00 6.79 -0.14 55 0 177 0
29APR26 72.50 C 0.00 0.00 0.00 5.84 -0.13 55 0 390 0
29APR26 75.00 C 5.20 5.30 5.20 5.02 -0.12 56 2 368 0
29APR26 77.50 C 0.00 0.00 0.00 4.26 -0.14 56 0 669 0
29APR26 80.00 C 3.94 3.94 3.94 3.57 -0.14 56 2 4,598 0
29APR26 82.50 C 3.20 3.20 3.20 2.98 -0.13 56 3 592 0
29APR26 85.00 C 2.78 2.78 2.78 2.48 -0.12 56 15 363 +15
29APR26 87.50 C 0.00 0.00 0.00 2.06 -0.11 56 0 527 0
29APR26 90.00 C 0.00 0.00 0.00 1.70 -0.10 56 0 497 0
29APR26 92.50 C 0.00 0.00 0.00 1.40 -0.09 56 0 207 0
29APR26 95.00 C 0.00 0.00 0.00 1.15 -0.09 56 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 0.91 -0.11 55 0 494 0
29APR26 100.00 C 0.00 0.00 0.00 0.75 -0.06 55 0 622 0
29APR26 102.50 C 0.00 0.00 0.00 0.61 -0.06 55 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.49 -0.06 55 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 0.40 -0.05 55 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 0.33 -0.04 55 0 50 0
29APR26 112.50 C 0.00 0.00 0.00 0.26 -0.04 55 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.22 -0.02 55 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.14 -0.03 55 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.12 -0.02 56 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 48.00 C 0.00 0.00 0.00 23.13 +0.31 67 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.75 -0.21 59 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.91 -0.22 59 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.37 +0.26 63 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.44 +0.25 62 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.13 -0.27 56 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.48 -0.26 56 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.27 +0.04 58 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.61 -0.15 56 0 230 0
28MAY26 67.50 C 9.57 9.57 9.57 9.41 -0.14 56 100 160 +100
28MAY26 70.00 C 0.00 0.00 0.00 8.34 -0.13 57 0 137 0
28MAY26 72.50 C 0.00 0.00 0.00 7.39 -0.12 57 0 591 0
28MAY26 75.00 C 0.00 0.00 0.00 6.56 -0.10 58 0 101 0
28MAY26 77.50 C 0.00 0.00 0.00 5.81 -0.09 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.09 -0.14 58 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 4.43 -0.14 58 0 115 0
28MAY26 85.00 C 0.00 0.00 0.00 3.85 -0.13 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.34 -0.13 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.90 -0.11 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.50 -0.12 58 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 2.16 -0.11 58 0 52 0
29JUN26 48.00 C 0.00 0.00 0.00 23.55 +0.12 63 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 22.90 +0.28 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.92 +0.10 61 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 19.68 -0.19 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.32 +0.26 61 0 60 0
29JUN26 57.50 C 0.00 0.00 0.00 16.60 +0.23 60 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 15.01 +0.23 59 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 13.10 -0.24 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.06 +0.17 58 0 31 0
29JUN26 67.50 C 0.00 0.00 0.00 10.64 -0.07 56 0 420 0
29JUN26 70.00 C 9.86 9.86 9.65 9.51 -0.10 56 33 190 +10
29JUN26 72.50 C 0.00 0.00 0.00 8.54 -0.16 56 0 381 0
29JUN26 75.00 C 7.82 7.82 7.82 7.72 -0.11 57 105 657 0
29JUN26 77.50 C 0.00 0.00 0.00 6.95 -0.10 57 0 306 0
29JUN26 80.00 C 0.00 0.00 0.00 6.21 -0.07 57 0 2,298 0
29JUN26 82.50 C 0.00 0.00 0.00 5.54 -0.05 57 0 362 0
29JUN26 85.00 C 0.00 0.00 0.00 4.92 -0.05 57 0 572 0
29JUN26 87.50 C 0.00 0.00 0.00 4.36 -0.05 57 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 3.86 -0.05 57 0 2,274 0
29JUN26 92.50 C 0.00 0.00 0.00 3.42 -0.05 57 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 3.03 -0.04 57 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 2.67 -0.05 57 0 3,380 0
29JUN26 100.00 C 2.95 2.95 2.95 2.29 -0.04 56 4 511 +4
29JUN26 102.50 C 0.00 0.00 0.00 2.02 -0.04 56 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.84 -0.04 57 0 500 0
29JUN26 107.50 C 0.00 0.00 0.00 1.58 -0.03 56 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 1.39 -0.03 56 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 1.22 -0.03 56 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 1.08 -0.03 56 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.95 -0.03 56 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.84 -0.02 56 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.74 -0.02 56 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.67 0.00 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.57 -0.02 56 0 35 0
29JUN26 130.00 C 1.12 1.12 1.12 0.50 -0.02 56 50 370 +50
29JUN26 132.50 C 0.00 0.00 0.00 0.44 -0.02 56 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.39 -0.02 56 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.36 0.00 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.31 -0.01 57 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.28 0.00 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.24 -0.01 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.21 -0.01 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.19 -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 0.13 -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 0.10 -0.01 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 -0.01 57 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 -0.01 57 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 25.62 +0.31 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.89 +0.31 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.17 +0.30 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.28 +0.11 61 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 20.82 +0.26 61 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 19.30 +0.26 60 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 17.88 +0.24 60 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 16.55 +0.09 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.33 +0.22 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.92 -0.05 58 0 700 0
29SEP26 70.00 C 0.00 0.00 0.00 12.78 -0.17 58 0 33 0
29SEP26 72.50 C 0.00 0.00 0.00 11.84 -0.19 58 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 10.99 -0.18 58 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 10.24 -0.17 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 9.52 -0.14 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 8.82 -0.10 59 0 930 0
29SEP26 85.00 C 0.00 0.00 0.00 8.14 -0.09 59 0 891 0
29SEP26 87.50 C 0.00 0.00 0.00 7.50 -0.10 59 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 6.92 -0.09 59 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 6.38 -0.09 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 5.88 -0.09 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 5.42 -0.09 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 5.00 -0.08 59 0 3,640 0
29SEP26 102.50 C 0.00 0.00 0.00 4.61 -0.08 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 4.25 -0.08 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 3.92 -0.08 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.61 -0.08 58 0 37 0
29SEP26 112.50 C 4.20 4.20 4.20 3.33 -0.08 58 2 302 -2
29SEP26 115.00 C 0.00 0.00 0.00 3.07 +0.02 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.83 +0.01 58 0 55 0
29SEP26 120.00 C 3.54 3.54 3.54 2.62 +0.01 58 1 1,603 -1
29SEP26 122.50 C 0.00 0.00 0.00 2.41 0.00 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.23 +0.01 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.06 0.00 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.90 0.00 58 0 227 0
30DEC26 48.00 C 0.00 0.00 0.00 27.39 +0.25 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.73 +0.24 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.66 -0.16 60 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 24.52 +0.27 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.04 +0.27 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.64 +0.13 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.86 -0.35 59 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 19.07 +0.11 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.49 -0.18 59 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 16.81 +0.20 60 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 15.56 -0.03 59 0 2,002 0
30DEC26 72.50 C 0.00 0.00 0.00 14.56 -0.17 59 0 401 0
30DEC26 75.00 C 0.00 0.00 0.00 13.70 -0.19 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 12.90 -0.25 59 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 12.10 -0.28 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 11.41 -0.23 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 10.77 -0.16 59 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 10.12 -0.15 59 0 0 0
30DEC26 90.00 C 9.94 9.94 9.94 9.50 -0.15 59 2 33 +2
30DEC26 92.50 C 0.00 0.00 0.00 8.92 -0.15 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 8.37 -0.16 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 7.87 -0.15 59 0 30 0
30DEC26 100.00 C 7.80 8.00 7.80 7.39 -0.15 59 4 19 +4
30DEC26 102.50 C 0.00 0.00 0.00 6.94 -0.15 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 6.52 -0.15 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 6.13 -0.15 59 0 50 0
TOTAL CALL 4,159 127,579 +678
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 211 0
26FEB26 55.00 P 0.11 0.11 0.11 0.03 -0.02 49 3 781 0
26FEB26 57.50 P 0.00 0.00 0.00 0.09 -0.06 48 0 961 0
26FEB26 60.00 P 0.34 0.34 0.30 0.23 -0.13 48 43 1,986 -37
26FEB26 62.50 P 0.63 0.63 0.54 0.56 -0.20 48 77 1,665 -1
26FEB26 65.00 P 1.20 1.20 1.00 1.14 -0.23 48 134 3,683 -47
26FEB26 67.50 P 2.28 2.28 1.80 1.98 -0.30 47 173 1,748 -60
26FEB26 70.00 P 3.20 3.30 2.89 3.29 -0.29 48 280 8,368 +12
26FEB26 72.50 P 0.00 0.00 0.00 4.99 -0.24 50 0 2,669 0
26FEB26 75.00 P 0.00 0.00 0.00 6.92 -0.07 52 0 2,540 0
26FEB26 77.50 P 0.00 0.00 0.00 8.85 -0.21 48 0 4,856 0
26FEB26 80.00 P 0.00 0.00 0.00 11.13 -0.16 48 0 2,793 0
26FEB26 82.50 P 0.00 0.00 0.00 13.70 0.00 59 0 1,081 0
26FEB26 85.00 P 0.00 0.00 0.00 16.07 -0.15 58 0 454 0
26FEB26 87.50 P 0.00 0.00 0.00 18.57 +0.04 65 0 807 0
26FEB26 90.00 P 0.00 0.00 0.00 21.08 -0.02 72 0 74 0
26FEB26 92.50 P 0.00 0.00 0.00 23.46 -0.06 62 0 59 0
26FEB26 95.00 P 0.00 0.00 0.00 25.95 -0.06 0 0 98 0
26FEB26 97.50 P 0.00 0.00 0.00 28.47 -0.05 75 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 30.97 -0.05 80 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 33.47 -0.05 84 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 36.03 -0.01 99 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 38.47 -0.05 93 0 15 0
26FEB26 110.00 P 0.00 0.00 0.00 40.97 -0.05 97 0 15 0
26FEB26 112.50 P 0.00 0.00 0.00 43.47 -0.11 101 0 60 0
26FEB26 115.00 P 0.00 0.00 0.00 45.97 -0.06 105 0 30 -111
26FEB26 117.50 P 0.00 0.00 0.00 48.47 -0.08 109 0 60 -20
26FEB26 120.00 P 0.00 0.00 0.00 50.97 -0.10 112 0 15 0
26FEB26 122.50 P 0.00 0.00 0.00 53.47 -0.10 116 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 55.97 -0.05 120 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 58.45 -0.12 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 60.95 -0.12 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 5 0
30MAR26 43.00 P 0.20 0.20 0.20 0.04 -0.01 57 70 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 -0.03 56 0 153 0
30MAR26 47.00 P 0.31 0.31 0.31 0.13 -0.03 56 60 140 -4
30MAR26 48.00 P 0.00 0.00 0.00 0.17 -0.04 56 0 131 0
30MAR26 49.00 P 0.41 0.41 0.41 0.22 -0.04 56 241 373 +240
30MAR26 50.00 P 0.46 0.46 0.46 0.28 -0.06 56 1 1,478 -1
30MAR26 52.50 P 0.65 0.65 0.58 0.50 -0.08 56 48 1,675 +1
30MAR26 55.00 P 0.85 0.90 0.85 0.82 -0.11 56 33 1,112 -12
30MAR26 57.50 P 1.31 1.31 1.25 1.28 -0.14 56 16 1,508 0
30MAR26 60.00 P 1.75 1.75 1.72 1.84 -0.17 55 257 2,347 +257
30MAR26 62.50 P 2.64 2.64 2.50 2.58 -0.17 55 282 1,579 +137
30MAR26 65.00 P 3.62 3.62 3.41 3.50 -0.19 55 223 2,137 -5
30MAR26 67.50 P 4.65 4.65 4.42 4.68 -0.21 55 85 827 +34
30MAR26 70.00 P 5.99 6.01 5.90 6.06 -0.20 56 109 15,001 +39
30MAR26 72.50 P 7.53 7.53 7.33 7.60 -0.19 57 47 1,576 +45
30MAR26 75.00 P 0.00 0.00 0.00 9.11 -0.10 56 0 7,881 0
30MAR26 77.50 P 0.00 0.00 0.00 10.84 -0.40 55 0 1,933 0
30MAR26 80.00 P 0.00 0.00 0.00 12.81 -0.37 55 0 3,360 0
30MAR26 82.50 P 0.00 0.00 0.00 15.01 -0.09 57 0 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 17.23 -0.13 59 20 740 -20
30MAR26 87.50 P 0.00 0.00 0.00 19.29 -0.29 57 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 21.52 -0.20 56 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 24.03 -0.08 61 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 26.39 -0.07 62 0 128 0
30MAR26 97.50 P 0.00 0.00 0.00 28.75 -0.02 61 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 31.14 -0.02 61 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 33.58 +0.05 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.03 -0.01 62 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 38.63 +0.11 70 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 41.06 +0.04 69 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 43.56 -0.02 72 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 45.97 -0.06 67 0 195 0
30MAR26 117.50 P 0.00 0.00 0.00 48.47 -0.08 70 0 71 0
30MAR26 120.00 P 0.00 0.00 0.00 50.97 -0.10 72 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 53.47 -0.10 75 0 145 0
30MAR26 125.00 P 0.00 0.00 0.00 55.97 -0.05 77 0 11 0
30MAR26 127.50 P 0.00 0.00 0.00 58.45 -0.12 0 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 60.95 -0.12 0 0 120 0
30MAR26 132.50 P 0.00 0.00 0.00 63.45 -0.05 0 0 126 0
30MAR26 135.00 P 0.00 0.00 0.00 65.95 -0.05 0 0 52 0
30MAR26 137.50 P 0.00 0.00 0.00 68.45 -0.05 0 0 52 0
30MAR26 140.00 P 0.00 0.00 0.00 70.95 -0.05 0 0 74 0
29APR26 48.00 P 0.64 0.65 0.64 0.50 -0.06 55 102 152 +87
29APR26 49.00 P 0.00 0.00 0.00 0.62 -0.06 56 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.73 -0.07 55 0 284 0
29APR26 52.50 P 0.00 0.00 0.00 1.11 -0.08 56 0 70 0
29APR26 55.00 P 1.58 1.58 1.58 1.60 -0.11 56 120 430 +120
29APR26 57.50 P 2.12 2.12 2.12 2.16 -0.13 55 120 738 0
29APR26 60.00 P 0.00 0.00 0.00 2.90 -0.15 55 0 869 0
29APR26 62.50 P 0.00 0.00 0.00 3.75 -0.18 55 0 496 0
29APR26 65.00 P 0.00 0.00 0.00 4.84 -0.16 55 0 1,542 0
29APR26 67.50 P 0.00 0.00 0.00 6.04 -0.13 55 0 1,005 0
29APR26 70.00 P 7.18 7.18 7.18 7.43 -0.18 55 1 7,829 -1
29APR26 72.50 P 0.00 0.00 0.00 8.97 -0.17 56 0 134 0
29APR26 75.00 P 0.00 0.00 0.00 10.69 -0.13 57 0 46 0
29APR26 77.50 P 0.00 0.00 0.00 12.15 -0.35 55 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 14.03 -0.36 55 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 16.00 -0.36 56 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 18.05 -0.34 56 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 20.43 -0.07 59 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 22.60 -0.07 60 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 24.80 -0.08 60 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 27.22 +0.10 62 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.32 -0.08 60 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.63 -0.09 60 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 33.98 -0.07 61 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 36.52 +0.11 64 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 38.90 +0.10 64 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 41.24 +0.04 63 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 43.67 +0.09 63 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 46.07 +0.04 62 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 48.58 +0.03 65 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 50.97 -0.10 60 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 53.58 +0.01 69 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 56.08 +0.06 71 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 58.45 -0.12 0 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 60.95 -0.12 0 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 63.45 -0.05 0 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 65.95 -0.05 0 0 30 0
29APR26 137.50 P 0.00 0.00 0.00 68.45 -0.05 0 0 30 0
29APR26 140.00 P 0.00 0.00 0.00 70.95 -0.05 0 0 40 0
29APR26 142.50 P 0.00 0.00 0.00 73.45 -0.05 0 0 30 0
29APR26 145.00 P 0.00 0.00 0.00 75.95 -0.05 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 78.45 -0.05 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 80.95 -0.05 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 83.45 -0.05 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 85.95 -0.05 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 88.45 -0.05 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 90.95 -0.05 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 93.45 -0.05 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 95.95 -0.05 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 98.45 -0.05 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 100.95 -0.05 0 0 0 0
28MAY26 48.00 P 1.18 1.18 1.18 1.05 -0.07 58 50 50 +50
28MAY26 49.00 P 0.00 0.00 0.00 1.22 -0.07 58 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.39 -0.07 58 0 261 0
28MAY26 52.50 P 1.92 1.92 1.92 1.92 -0.09 58 2 2 +2
28MAY26 55.00 P 0.00 0.00 0.00 2.48 -0.10 57 0 7 0
28MAY26 57.50 P 0.00 0.00 0.00 3.17 -0.11 57 0 223 0
28MAY26 60.00 P 3.98 3.98 3.98 3.98 -0.16 56 2 51 0
28MAY26 62.50 P 0.00 0.00 0.00 5.00 -0.15 56 0 105 0
28MAY26 65.00 P 0.00 0.00 0.00 6.12 -0.15 57 0 115 0
28MAY26 67.50 P 0.00 0.00 0.00 7.40 -0.15 57 0 155 0
28MAY26 70.00 P 0.00 0.00 0.00 8.81 -0.15 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.34 -0.15 57 0 255 0
28MAY26 75.00 P 0.00 0.00 0.00 11.98 -0.11 58 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.74 -0.10 58 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 15.24 -0.33 56 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 17.14 -0.34 57 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.22 -0.24 58 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.26 -0.23 58 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.65 +0.06 61 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.80 +0.07 61 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.99 +0.08 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.51 -0.04 57 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 1.71 -0.04 57 0 24 0
29JUN26 50.00 P 2.00 2.00 2.00 1.94 -0.05 57 5 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.54 -0.05 57 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 3.17 -0.08 56 0 264 0
29JUN26 57.50 P 0.00 0.00 0.00 4.03 -0.02 57 0 525 0
29JUN26 60.00 P 0.00 0.00 0.00 4.94 -0.02 57 0 1,433 0
29JUN26 62.50 P 0.00 0.00 0.00 5.91 -0.09 56 0 191 0
29JUN26 65.00 P 7.05 7.05 7.05 7.14 -0.03 56 5 5,745 0
29JUN26 67.50 P 0.00 0.00 0.00 8.42 -0.04 56 0 2,443 0
29JUN26 70.00 P 0.00 0.00 0.00 9.84 -0.03 57 0 2,273 0
29JUN26 72.50 P 0.00 0.00 0.00 11.32 -0.07 57 0 3,137 0
29JUN26 75.00 P 0.00 0.00 0.00 13.00 -0.09 57 0 6,121 0
29JUN26 77.50 P 0.00 0.00 0.00 14.74 -0.06 58 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 16.24 -0.29 56 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 18.09 -0.30 56 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 20.02 -0.32 57 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 22.01 -0.33 57 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 24.06 -0.47 57 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 26.14 -0.31 57 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 28.27 -0.32 57 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 30.85 +0.07 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.63 -0.34 58 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 34.99 -0.22 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.09 -0.38 57 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.37 -0.35 57 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 41.67 -0.36 57 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 44.44 +0.06 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.32 -0.38 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.68 -0.38 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.21 -0.20 57 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 53.62 -0.17 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.08 -0.10 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.52 -0.05 56 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 60.98 -0.09 56 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.47 -0.05 57 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.95 -0.05 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.45 -0.05 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.95 -0.05 0 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 73.45 -0.05 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.95 -0.05 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.45 -0.05 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.95 -0.05 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.45 -0.05 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.95 -0.05 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.45 -0.05 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.95 -0.05 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 93.45 -0.05 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.95 -0.05 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.45 -0.05 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.95 -0.05 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.11 -0.08 58 0 55 0
29SEP26 49.00 P 0.00 0.00 0.00 3.38 -0.08 58 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 3.64 -0.09 58 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 4.37 -0.07 58 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 5.23 -0.08 57 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 6.28 -0.02 58 0 413 0
29SEP26 60.00 P 0.00 0.00 0.00 7.32 -0.05 57 0 10,056 0
29SEP26 62.50 P 0.00 0.00 0.00 8.44 -0.10 57 0 365 0
29SEP26 65.00 P 0.00 0.00 0.00 9.77 -0.03 57 0 7,887 0
29SEP26 67.50 P 0.00 0.00 0.00 11.14 0.00 58 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 12.60 -0.04 58 0 1,778 0
29SEP26 72.50 P 0.00 0.00 0.00 14.10 -0.08 58 0 2,776 0
29SEP26 75.00 P 0.00 0.00 0.00 15.73 -0.10 58 0 1,197 0
29SEP26 77.50 P 17.09 17.09 17.09 17.44 -0.07 58 21 1,131 +19
29SEP26 80.00 P 0.00 0.00 0.00 18.96 -0.25 57 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 20.78 -0.39 58 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 22.64 -0.30 58 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 24.56 -0.28 58 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 26.52 -0.29 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 28.53 -0.29 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 30.57 -0.33 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 32.64 -0.30 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 34.73 -0.45 59 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 36.86 -0.32 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.41 +0.09 61 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 41.21 -0.32 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 43.41 -0.32 59 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.63 -0.33 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 47.87 -0.34 59 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 50.13 -0.33 59 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 52.39 -0.36 59 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 54.70 -0.34 59 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 57.00 -0.37 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.32 -0.37 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 61.81 -0.19 60 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 4.46 -0.13 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.77 -0.14 58 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 5.10 -0.14 58 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 6.13 0.00 59 0 170 0
30DEC26 55.00 P 0.00 0.00 0.00 7.11 -0.06 59 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.97 -0.16 57 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 9.32 0.00 58 0 576 0
30DEC26 62.50 P 10.48 10.48 10.48 10.48 -0.08 58 2 372 +2
30DEC26 65.00 P 0.00 0.00 0.00 11.83 +0.04 58 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 13.18 -0.08 58 0 2,700 0
30DEC26 70.00 P 0.00 0.00 0.00 14.42 -0.32 57 0 2,407 0
30DEC26 72.50 P 0.00 0.00 0.00 16.13 -0.13 58 0 402 0
30DEC26 75.00 P 17.70 17.70 17.70 17.75 -0.07 58 3 514 +2
30DEC26 77.50 P 0.00 0.00 0.00 19.61 +0.17 59 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 21.07 -0.23 58 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 22.86 -0.23 58 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 24.68 -0.25 58 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 26.57 -0.25 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.48 -0.24 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 30.44 -0.26 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.42 -0.27 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.44 -0.28 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.59 -0.17 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 38.55 -0.31 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.65 -0.32 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.77 -0.30 59 0 0 0
TOTAL PUT 2,635 192,205 +728
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$ 14.30
26FEB26 9.25 C 0.00 0.00 0.00 5.13 +0.08 128 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.88 +0.07 122 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.63 +0.08 115 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.38 +0.08 109 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.38 +0.08 84 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.89 +0.04 75 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.32 0.00 38 0 0 0
26FEB26 12.50 C 1.85 1.85 1.85 1.90 +0.05 53 30 178 -11
26FEB26 13.00 C 1.50 1.70 1.50 1.44 +0.03 48 68 68 +30
26FEB26 13.50 C 0.00 0.00 0.00 1.03 +0.03 45 0 322 0
26FEB26 14.00 C 0.90 0.90 0.90 0.69 +0.04 43 25 277 0
26FEB26 14.50 C 0.53 0.53 0.44 0.43 +0.01 42 21 645 +4
26FEB26 15.00 C 0.35 0.35 0.27 0.25 -0.01 42 40 631 +8
26FEB26 15.50 C 0.19 0.19 0.19 0.14 -0.01 43 10 442 0
26FEB26 16.00 C 0.09 0.14 0.09 0.07 -0.01 42 30 462 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 0.00 44 0 192 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 0.00 45 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 0.03 0.03 0.03 0.01 0.00 51 10 441 +10
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 466 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 309 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 296 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.75 +0.06 153 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.64 +0.05 142 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.62 +0.12 180 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.42 +0.06 102 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.37 +0.09 153 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.12 +0.06 146 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.92 +0.12 159 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.73 +0.15 168 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.45 +0.16 154 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.06 +0.01 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.90 +0.06 127 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.64 +0.09 118 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.35 +0.05 95 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.25 +0.20 133 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.92 +0.12 110 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.56 -0.03 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.34 0.00 70 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.21 +0.15 104 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.93 +0.10 93 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.66 +0.11 84 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.36 +0.01 66 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.17 +0.10 78 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.93 +0.07 76 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.67 +0.09 70 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.42 +0.06 66 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 3.95 +0.09 63 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.50 +0.12 61 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.01 +0.15 54 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.59 +0.04 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.19 +0.03 52 0 0 0
30MAR26 13.00 C 1.86 1.86 1.86 1.82 +0.07 51 30 30 0
30MAR26 13.50 C 0.00 0.00 0.00 1.48 +0.05 49 0 175 0
30MAR26 14.00 C 1.21 1.21 1.20 1.20 +0.04 49 32 293 +32
30MAR26 14.50 C 0.91 0.91 0.91 0.96 +0.05 49 6 261 +6
30MAR26 15.00 C 0.78 0.81 0.78 0.75 +0.01 49 8 155 +2
30MAR26 15.50 C 0.67 0.67 0.67 0.58 0.00 49 7 725 0
30MAR26 16.00 C 0.49 0.49 0.49 0.44 0.00 48 8 1,223 0
30MAR26 16.50 C 0.46 0.46 0.46 0.33 0.00 48 4 172 +4
30MAR26 17.00 C 0.00 0.00 0.00 0.25 0.00 48 0 409 0
30MAR26 17.50 C 0.28 0.28 0.28 0.18 0.00 48 7 360 0
30MAR26 18.00 C 0.00 0.00 0.00 0.13 0.00 48 0 182 0
30MAR26 18.50 C 0.00 0.00 0.00 0.10 0.00 49 0 219 0
30MAR26 19.00 C 0.15 0.15 0.15 0.07 0.00 48 5 83 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 0.00 48 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 0.00 49 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 49 0 122 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 179 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 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 73 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 4.72 +0.09 59 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.56 +0.15 65 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.03 +0.03 55 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.58 +0.11 53 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.15 +0.16 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.76 +0.12 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.39 +0.12 50 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.06 +0.01 50 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.78 +0.10 50 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.51 +0.06 50 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.28 +0.07 50 0 44 0
29APR26 15.00 C 0.00 0.00 0.00 1.07 +0.05 50 0 43 0
29APR26 15.50 C 0.00 0.00 0.00 0.90 +0.03 50 0 64 0
29APR26 16.00 C 0.00 0.00 0.00 0.74 +0.01 50 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 0.61 +0.02 50 0 55 0
29APR26 17.00 C 0.62 0.65 0.62 0.50 +0.01 50 34 137 +34
29APR26 17.50 C 0.00 0.00 0.00 0.40 +0.01 49 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.33 +0.01 50 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.26 0.00 49 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.21 +0.01 49 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.17 +0.01 50 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.13 0.00 49 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 0.00 49 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 +0.01 51 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 4.87 +0.23 62 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.56 +0.07 54 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.13 +0.13 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.67 +0.12 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.30 +0.15 50 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.00 +0.11 53 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.60 +0.13 50 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.28 +0.11 50 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.00 +0.10 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.75 +0.06 50 0 280 0
28MAY26 14.50 C 0.00 0.00 0.00 1.53 +0.06 50 0 0 0
28MAY26 15.00 C 1.35 1.36 1.35 1.33 +0.05 50 20 35 +20
28MAY26 15.50 C 0.00 0.00 0.00 1.15 +0.03 51 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.98 +0.01 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.84 +0.01 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.71 +0.01 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.61 +0.01 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.51 +0.01 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.43 +0.01 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.36 0.00 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.31 +0.01 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.62 +0.12 98 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.49 +0.09 87 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.39 +0.08 85 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.12 +0.06 71 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.92 +0.11 85 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.73 +0.15 93 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.45 +0.13 83 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.14 +0.07 64 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.90 +0.05 64 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.69 +0.07 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.39 +0.06 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.25 +0.08 73 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.94 +0.04 60 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.71 +0.10 60 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.48 +0.08 60 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.21 +0.06 54 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.00 +0.14 56 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.75 +0.12 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.53 +0.02 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.29 +0.13 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.07 +0.16 52 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.87 +0.15 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.67 +0.14 53 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.21 +0.06 50 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.82 +0.07 50 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.53 +0.10 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.09 +0.02 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.78 +0.07 50 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.48 +0.09 49 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 2.21 +0.08 50 0 16 0
29JUN26 14.00 C 2.00 2.00 2.00 1.96 +0.03 50 4 5 +4
29JUN26 14.50 C 0.00 0.00 0.00 1.77 +0.05 51 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 1.58 +0.05 51 0 189 0
29JUN26 15.50 C 0.00 0.00 0.00 1.39 +0.03 51 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.22 +0.01 51 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.07 +0.01 51 0 14 0
29JUN26 17.00 C 0.00 0.00 0.00 0.94 +0.01 51 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.82 +0.01 51 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.71 0.00 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.62 0.00 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.54 0.00 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.47 +0.01 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.41 +0.01 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.30 0.00 50 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 0.00 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.17 0.00 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 0.00 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 0.00 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 50 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 50 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.57 +0.08 53 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.39 +0.09 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.15 +0.02 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.97 +0.04 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.59 +0.02 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.24 +0.03 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.91 -0.07 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.61 +0.10 51 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.31 +0.04 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.06 +0.05 51 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.82 +0.05 52 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.58 +0.09 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 2.41 +0.06 52 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 2.22 +0.06 53 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 2.04 +0.05 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.88 +0.05 53 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.72 +0.03 53 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 1.57 +0.02 53 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 1.44 +0.03 53 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 1.31 +0.02 53 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.20 +0.02 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.09 +0.02 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.00 +0.02 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.91 +0.02 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.76 +0.02 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.63 +0.01 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.52 +0.01 52 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.43 +0.01 52 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.36 +0.01 52 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 +0.01 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 +0.01 52 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 +0.01 52 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 0.00 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.15 +0.01 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 0.00 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 0.00 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.66 +0.06 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.48 +0.06 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.30 +0.06 53 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.92 +0.04 52 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.59 +0.04 51 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.29 +0.01 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.01 +0.04 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.75 +0.07 52 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 3.48 +0.02 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.25 +0.03 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.04 +0.05 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.86 +0.05 52 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.73 +0.06 53 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.55 +0.05 53 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 2.37 +0.03 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.21 +0.02 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.06 +0.01 53 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.92 +0.01 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.78 0.00 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.66 +0.01 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.55 +0.01 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.44 +0.01 53 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.34 0.00 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.16 0.00 53 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.01 0.00 53 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.88 +0.01 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.76 0.00 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.66 0.00 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.57 0.00 52 0 0 0
TOTAL CALL 399 18,587 +143
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 190 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 151 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 391 0
26FEB26 13.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 206 0
26FEB26 13.50 P 0.18 0.18 0.18 0.18 -0.04 41 5 83 0
26FEB26 14.00 P 0.30 0.33 0.30 0.34 -0.06 40 23 229 +23
26FEB26 14.50 P 0.50 0.50 0.42 0.58 -0.09 40 140 864 +1
26FEB26 15.00 P 0.00 0.00 0.00 0.90 -0.08 39 0 414 0
26FEB26 15.50 P 0.00 0.00 0.00 1.29 -0.10 38 0 309 0
26FEB26 16.00 P 0.00 0.00 0.00 1.73 -0.13 37 0 570 0
26FEB26 16.50 P 0.00 0.00 0.00 2.22 -0.04 42 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 2.70 -0.05 0 0 58 0
26FEB26 17.50 P 0.00 0.00 0.00 3.20 -0.05 0 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 3.70 -0.05 0 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 4.20 -0.05 0 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 4.70 -0.05 0 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 5.20 -0.05 0 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 5.70 -0.05 0 0 0 -34
26FEB26 21.00 P 0.00 0.00 0.00 6.70 -0.05 0 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 7.70 -0.05 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.70 -0.05 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 9.70 -0.05 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 10.70 -0.05 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 11.70 -0.05 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 175 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 83 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 50 0 75 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 0.00 49 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 88 0
30MAR26 12.00 P 0.00 0.00 0.00 0.19 -0.01 49 0 226 0
30MAR26 12.50 P 0.26 0.26 0.26 0.28 -0.03 47 10 681 +10
30MAR26 13.00 P 0.00 0.00 0.00 0.41 -0.05 47 0 287 0
30MAR26 13.50 P 0.50 0.50 0.50 0.58 -0.06 46 20 189 +6
30MAR26 14.00 P 0.00 0.00 0.00 0.80 -0.06 47 0 37 0
30MAR26 14.50 P 0.00 0.00 0.00 1.05 -0.08 46 0 418 0
30MAR26 15.00 P 0.00 0.00 0.00 1.35 -0.08 46 0 220 0
30MAR26 15.50 P 0.00 0.00 0.00 1.72 -0.08 48 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 2.08 -0.09 48 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 2.49 -0.11 49 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 2.82 -0.21 42 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 3.34 -0.04 48 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 3.79 -0.16 48 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 4.26 -0.15 49 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 4.74 -0.12 50 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 5.20 -0.13 0 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 5.71 -0.15 50 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.70 -0.05 0 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.70 -0.05 0 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.70 -0.05 0 0 42 0
30MAR26 24.00 P 0.00 0.00 0.00 9.70 -0.05 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.70 -0.05 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.70 -0.05 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.70 -0.05 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.70 -0.05 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.70 -0.05 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.70 -0.05 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.70 -0.05 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.70 -0.05 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 49 0 64 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.25 -0.02 49 0 3 0
29APR26 12.00 P 0.00 0.00 0.00 0.35 -0.04 48 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.49 -0.04 48 0 4 0
29APR26 13.00 P 0.63 0.63 0.63 0.65 -0.04 48 2 66 +2
29APR26 13.50 P 0.00 0.00 0.00 0.85 -0.05 48 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 1.08 -0.07 48 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 1.35 -0.06 48 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.65 -0.07 48 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 1.98 -0.08 49 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 2.28 -0.14 47 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 2.73 -0.08 50 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.13 -0.10 50 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 3.55 -0.11 51 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 3.98 -0.05 51 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 4.43 -0.02 52 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 4.88 -0.09 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.32 -0.01 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.81 -0.12 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.75 -0.09 53 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 7.71 -0.13 51 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.70 -0.05 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.70 -0.11 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.70 -0.17 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 11.70 -0.05 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 0.00 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.19 -0.02 49 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.27 -0.02 49 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.37 -0.04 49 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 0.51 -0.02 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.66 -0.03 48 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.84 -0.03 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.05 -0.03 48 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.29 -0.06 48 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.57 -0.06 49 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.87 -0.07 49 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.20 -0.07 49 0 0 0
28MAY26 16.00 P 2.40 2.40 2.40 2.55 -0.05 50 10 10 +10
28MAY26 16.50 P 0.00 0.00 0.00 2.92 -0.11 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.32 -0.10 51 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 3.72 -0.05 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.15 -0.10 52 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.44 -0.17 46 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.01 0.00 53 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.45 -0.12 53 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 73 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 60 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 55 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 50 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 51 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 51 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 -0.01 50 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 -0.02 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 -0.02 49 0 18 0
29JUN26 11.50 P 0.00 0.00 0.00 0.52 -0.02 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.66 -0.03 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.83 -0.04 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.03 -0.04 49 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.26 -0.04 49 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.50 -0.06 49 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.78 -0.06 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.08 -0.07 49 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.41 -0.07 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.76 -0.07 50 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.14 -0.09 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.53 -0.05 52 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 3.89 -0.12 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.32 -0.10 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.74 -0.08 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.16 -0.12 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.59 -0.07 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.05 -0.07 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.98 -0.08 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.87 -0.08 55 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.82 -0.13 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.78 -0.13 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.76 -0.11 58 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.70 -0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.70 -0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.70 -0.07 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.70 -0.09 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.70 -0.05 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.70 -0.08 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.70 -0.11 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 -0.02 51 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 -0.01 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.43 -0.01 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 -0.02 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.60 -0.02 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.75 -0.02 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.91 -0.03 51 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.10 -0.03 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.30 -0.03 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.52 -0.04 51 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.77 -0.04 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.03 -0.05 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.33 -0.04 51 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.62 -0.06 51 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 2.94 -0.07 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.28 -0.07 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.65 -0.10 52 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.01 -0.06 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.40 -0.10 53 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 4.76 -0.13 53 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.17 -0.06 53 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.60 -0.05 54 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 5.99 -0.05 54 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.42 -0.06 54 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.30 -0.06 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.17 -0.06 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.08 -0.03 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.02 -0.01 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.92 -0.03 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.91 0.00 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.86 -0.01 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.80 -0.03 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.76 -0.05 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.75 -0.02 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.74 -0.04 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.73 -0.08 62 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 -0.01 52 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.66 -0.01 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.73 -0.01 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.88 -0.02 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.05 -0.02 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.24 -0.02 52 0 4 0
30DEC26 12.00 P 1.38 1.40 1.36 1.41 -0.03 51 36 58 +32
30DEC26 12.50 P 0.00 0.00 0.00 1.67 -0.03 52 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.90 -0.04 52 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.16 -0.04 52 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 2.44 -0.04 52 0 82 0
30DEC26 14.50 P 0.00 0.00 0.00 2.73 -0.05 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.05 -0.04 52 0 108 0
30DEC26 15.50 P 0.00 0.00 0.00 3.37 -0.04 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.69 -0.06 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.04 -0.05 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.39 -0.06 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.76 -0.06 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.15 -0.05 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.55 -0.04 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.93 -0.06 54 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.33 -0.06 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.74 -0.06 54 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 7.57 -0.06 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.43 -0.06 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.30 -0.06 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.18 -0.07 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.09 -0.07 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.00 -0.07 55 0 0 0
TOTAL PUT 246 10,583 +50
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$ 16.50
26FEB26 11.00 C 0.00 0.00 0.00 5.51 +0.08 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.02 +0.08 72 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.52 +0.08 63 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.02 +0.08 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.52 +0.02 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.52 +0.08 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.02 +0.08 25 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.55 +0.06 31 0 5 0
26FEB26 15.50 C 0.00 0.00 0.00 1.08 +0.05 27 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.67 +0.03 25 0 163 0
26FEB26 16.50 C 0.36 0.36 0.36 0.38 +0.02 26 10 214 +10
26FEB26 17.00 C 0.18 0.18 0.18 0.17 -0.01 25 5 321 0
26FEB26 17.50 C 0.00 0.00 0.00 0.08 0.00 27 0 282 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 0.00 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 38 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.54 +0.09 68 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.28 +0.07 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.03 +0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.79 +0.12 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.54 +0.07 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.02 +0.06 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.55 +0.12 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.06 +0.12 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.61 +0.17 55 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.06 +0.12 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.57 +0.07 35 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.09 +0.13 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.61 +0.03 32 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.15 +0.12 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.72 +0.01 29 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 1.33 +0.04 29 0 60 0
30MAR26 16.00 C 0.00 0.00 0.00 1.00 +0.03 29 0 334 0
30MAR26 16.50 C 0.00 0.00 0.00 0.73 +0.02 29 0 502 0
30MAR26 17.00 C 0.54 0.54 0.54 0.51 0.00 29 1 224 +1
30MAR26 17.50 C 0.35 0.37 0.35 0.35 0.00 29 11 166 0
30MAR26 18.00 C 0.00 0.00 0.00 0.23 0.00 29 0 239 0
30MAR26 18.50 C 0.00 0.00 0.00 0.14 0.00 29 0 109 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 0.00 29 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 50 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 29 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 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 5.59 +0.01 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.12 +0.10 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.61 +0.11 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.12 +0.06 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.62 0.00 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.16 +0.07 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.70 0.00 30 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.27 0.00 29 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.87 +0.11 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.50 +0.03 28 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.20 +0.06 29 0 290 0
29APR26 16.50 C 0.00 0.00 0.00 0.92 +0.01 28 0 209 0
29APR26 17.00 C 0.00 0.00 0.00 0.71 +0.02 29 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.54 +0.01 29 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.39 0.00 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.28 0.00 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 31 0
29APR26 19.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 0.00 29 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 5.12 +0.01 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.63 +0.08 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.16 -0.02 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.69 +0.07 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.21 +0.01 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.79 +0.05 29 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.43 +0.16 31 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.99 +0.01 28 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 1.64 +0.03 28 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.34 +0.03 28 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 1.07 +0.02 28 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.85 +0.02 28 0 15 0
28MAY26 17.50 C 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.52 +0.02 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.61 -0.03 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.11 +0.11 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.73 +0.12 45 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.18 +0.02 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.70 +0.01 33 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.24 +0.06 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.75 -0.01 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.37 +0.17 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.87 +0.03 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.47 -0.03 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.06 +0.04 26 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 1.76 +0.06 27 0 215 0
29JUN26 16.00 C 0.00 0.00 0.00 1.53 +0.08 29 0 201 0
29JUN26 16.50 C 0.00 0.00 0.00 1.21 +0.02 27 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.99 +0.02 27 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.81 +0.02 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.66 +0.02 28 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.54 +0.02 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.42 0.00 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.33 0.00 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.25 0.00 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 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 29 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 5.73 +0.12 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.23 +0.07 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.74 +0.05 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.24 +0.06 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.77 +0.01 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.37 +0.10 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.94 +0.03 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.56 +0.06 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.23 +0.08 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.93 -0.02 28 0 0 0
29SEP26 16.00 C 1.73 1.73 1.73 1.70 +0.04 29 5 0 -5
29SEP26 16.50 C 0.00 0.00 0.00 1.45 +0.03 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.23 +0.03 28 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.03 +0.02 28 0 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.87 +0.02 28 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.72 +0.01 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.60 +0.01 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.50 +0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.41 +0.01 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 5.73 +0.12 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.23 +0.07 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.74 +0.05 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.28 +0.07 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.86 +0.06 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.47 +0.06 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.11 +0.06 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.76 +0.05 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.46 +0.05 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.17 +0.04 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.91 +0.04 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.68 +0.03 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.47 +0.03 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.29 +0.03 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.12 +0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.84 +0.02 28 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.73 +0.02 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.62 +0.01 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
TOTAL CALL 32 5,622 +6
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 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 0 155 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 51 0
26FEB26 14.50 P 0.01 0.01 0.01 0.01 0.00 31 3 106 -3
26FEB26 15.00 P 0.03 0.03 0.03 0.02 -0.01 28 4 169 -4
26FEB26 15.50 P 0.09 0.09 0.06 0.06 -0.02 27 82 233 -44
26FEB26 16.00 P 0.23 0.23 0.14 0.15 -0.05 25 128 281 +103
26FEB26 16.50 P 0.32 0.33 0.31 0.35 -0.06 26 70 759 +59
26FEB26 17.00 P 0.62 0.62 0.62 0.66 -0.08 26 50 450 +50
26FEB26 17.50 P 0.00 0.00 0.00 1.05 -0.12 25 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.54 -0.08 32 0 35 0
26FEB26 18.50 P 0.00 0.00 0.00 2.01 -0.07 31 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 2.51 -0.13 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.01 -0.13 43 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 3.50 -0.08 0 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.50 -0.14 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.52 -0.12 72 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.50 -0.14 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.50 -0.14 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.50 -0.14 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.51 -0.07 100 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.50 -0.14 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.51 -0.17 114 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
30MAR26 13.50 P 0.04 0.04 0.04 0.02 -0.01 30 8 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 58 0
30MAR26 14.50 P 0.10 0.10 0.10 0.09 -0.01 30 30 270 0
30MAR26 15.00 P 0.18 0.18 0.18 0.16 -0.03 29 3 414 -3
30MAR26 15.50 P 0.31 0.31 0.27 0.26 -0.05 28 13 125 -8
30MAR26 16.00 P 0.55 0.55 0.43 0.44 -0.04 28 11 594 0
30MAR26 16.50 P 0.00 0.00 0.00 0.66 -0.06 28 0 1,395 0
30MAR26 17.00 P 0.00 0.00 0.00 0.96 -0.07 29 0 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.25 -0.15 27 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 1.70 -0.01 30 0 26 0
30MAR26 18.50 P 0.00 0.00 0.00 2.13 -0.11 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.58 -0.08 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.04 -0.11 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.53 -0.12 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.52 -0.12 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.52 -0.13 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.52 -0.12 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.50 -0.14 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.52 -0.12 62 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.51 -0.15 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.52 -0.12 71 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.52 -0.16 75 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 31 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 19 0
29APR26 14.00 P 0.12 0.12 0.12 0.10 -0.02 29 5 15 -5
29APR26 14.50 P 0.00 0.00 0.00 0.16 -0.03 28 0 28 0
29APR26 15.00 P 0.00 0.00 0.00 0.26 -0.04 28 0 119 0
29APR26 15.50 P 0.00 0.00 0.00 0.41 -0.04 28 0 230 0
29APR26 16.00 P 0.67 0.67 0.67 0.60 -0.05 28 2 304 +2
29APR26 16.50 P 0.87 0.87 0.87 0.83 -0.07 28 275 405 +275
29APR26 17.00 P 1.11 1.11 1.11 1.12 -0.07 29 11 30 0
29APR26 17.50 P 0.00 0.00 0.00 1.46 -0.09 29 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 1.82 0.00 29 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.21 -0.05 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.65 -0.01 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.11 -0.10 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.59 -0.06 34 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.52 -0.12 33 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.52 -0.13 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.52 -0.12 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.51 -0.13 45 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 0.00 27 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.23 -0.02 27 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 0.35 -0.03 27 0 102 0
28MAY26 15.50 P 0.00 0.00 0.00 0.50 -0.05 27 0 3 0
28MAY26 16.00 P 0.00 0.00 0.00 0.70 -0.06 28 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.94 -0.05 28 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.22 -0.07 28 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 1.56 -0.06 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.92 -0.08 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.29 -0.11 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.72 -0.06 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.15 -0.06 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.62 -0.10 31 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.54 -0.10 31 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.52 -0.16 34 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 0.01 -0.01 26 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 28 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 -0.02 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.22 -0.03 28 0 17 0
29JUN26 14.50 P 0.00 0.00 0.00 0.32 -0.04 28 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.46 -0.04 28 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 0.64 -0.05 28 0 257 0
29JUN26 16.00 P 0.00 0.00 0.00 0.85 -0.05 28 0 323 0
29JUN26 16.50 P 0.00 0.00 0.00 1.10 -0.06 29 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.39 -0.06 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 1.71 -0.07 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.06 -0.07 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.43 -0.08 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.82 -0.10 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.27 -0.08 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.62 -0.10 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.54 -0.14 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.54 -0.14 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.52 -0.18 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.57 -0.10 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.52 -0.12 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.51 -0.19 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.61 -0.03 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.53 -0.15 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.35 -0.02 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.47 -0.02 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.62 -0.03 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.80 -0.03 27 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 1.00 -0.04 27 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.23 -0.04 27 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.50 -0.04 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 1.78 -0.05 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.09 -0.07 26 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.42 -0.06 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.78 -0.05 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.18 -0.14 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.57 -0.03 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.01 -0.15 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.87 -0.04 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.83 +0.01 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.71 -0.06 21 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.65 -0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.60 -0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.58 -0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.61 -0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.53 -0.15 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 0.00 28 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 -0.01 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.39 -0.01 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.66 -0.02 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.82 -0.04 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.02 -0.03 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.24 -0.04 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.48 -0.04 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.76 -0.04 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.04 -0.05 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.36 -0.05 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.69 -0.06 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.05 -0.05 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.41 -0.07 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.80 -0.07 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.20 -0.07 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.04 -0.07 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.92 -0.08 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.84 -0.07 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.78 -0.07 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.73 -0.08 28 0 0 0
TOTAL PUT 695 9,334 +422
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$ 6.83
26FEB26 4.70 C 0.00 0.00 0.00 2.14 +0.02 80 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.04 +0.02 75 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.94 +0.02 71 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.84 +0.02 67 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.59 +0.02 57 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.34 +0.02 47 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.09 +0.02 38 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.84 +0.03 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.59 -0.01 21 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.39 0.00 30 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.23 0.00 32 0 332 0
26FEB26 7.00 C 0.00 0.00 0.00 0.12 0.00 32 0 69 0
26FEB26 7.25 C 0.00 0.00 0.00 0.05 0.00 32 0 43 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 0.00 36 0 45 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.05 +0.03 114 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.96 +0.04 122 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.84 +0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.64 +0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.54 +0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.44 +0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.34 +0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.04 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.94 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.84 +0.01 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.77 +0.04 80 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.66 +0.03 70 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.57 +0.04 74 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.45 +0.02 52 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.35 +0.02 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.25 +0.02 46 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.15 +0.02 43 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.05 +0.02 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.95 +0.03 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.85 +0.03 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.60 +0.03 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.12 -0.02 31 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.91 -0.01 34 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.70 -0.01 32 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.52 +0.01 32 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.37 0.00 32 0 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.26 0.00 32 0 193 0
30MAR26 7.25 C 0.00 0.00 0.00 0.18 0.00 33 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.12 0.00 34 0 25 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 0.00 34 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 0.00 34 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 34 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 35 0 12 0
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 47 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.17 +0.04 42 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.07 +0.04 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.96 +0.03 25 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.87 -0.02 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.62 +0.03 30 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.38 -0.02 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.18 +0.03 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.94 0.00 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.77 -0.03 32 0 11 0
29APR26 6.50 C 0.00 0.00 0.00 0.61 0.00 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.46 -0.01 31 0 45 0
29APR26 7.00 C 0.00 0.00 0.00 0.35 -0.01 32 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.27 0.00 33 0 100 0
29APR26 7.50 C 0.19 0.19 0.19 0.20 0.00 33 30 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 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 2.18 +0.03 36 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.07 +0.02 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.98 +0.03 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.65 +0.01 32 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.42 +0.01 31 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.21 0.00 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.03 +0.03 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.82 -0.04 30 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.68 +0.01 32 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 0.54 +0.01 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.43 0.00 32 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.33 -0.01 32 0 20 0
28MAY26 7.50 C 0.00 0.00 0.00 0.26 0.00 32 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.27 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.19 +0.02 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.98 0.00 0 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.90 +0.01 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.65 -0.01 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.48 +0.03 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.24 0.00 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.05 -0.02 30 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.89 0.00 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.74 0.00 31 0 345 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 0.00 31 0 342 0
29JUN26 7.00 C 0.00 0.00 0.00 0.50 0.00 32 0 27 0
29JUN26 7.25 C 0.00 0.00 0.00 0.41 0.00 32 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.33 0.00 33 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.21 0.00 33 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 0.00 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 0.00 33 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.28 -0.01 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.19 0.00 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.10 0.00 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.01 -0.01 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.92 -0.01 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.71 -0.01 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.52 0.00 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.32 -0.01 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.14 -0.02 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.00 0.00 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.85 -0.01 33 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.01 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.62 0.00 33 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 0.00 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 0.00 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 0.00 33 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.31 0.00 33 0 9 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 0.00 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 0.00 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 0.00 32 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 0.00 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 0.00 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.22 +0.01 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.13 +0.01 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.05 +0.02 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.96 +0.01 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.76 +0.01 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.57 +0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 +0.01 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.24 +0.01 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.09 0.00 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.96 0.00 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 +0.01 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 0.00 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 0.00 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 0.00 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.49 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.42 0.00 32 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.31 0.00 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 0.00 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
TOTAL CALL 30 2,909 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 77 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 107 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 36 0 148 0
26FEB26 6.50 P 0.07 0.09 0.07 0.07 -0.01 34 103 396 +100
26FEB26 6.75 P 0.18 0.18 0.16 0.16 -0.01 35 17 248 +13
26FEB26 7.00 P 0.00 0.00 0.00 0.30 -0.01 36 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.48 -0.02 36 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.70 -0.03 38 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.95 -0.02 47 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.21 -0.02 60 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.46 -0.02 68 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.72 -0.01 79 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.97 -0.01 87 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.22 -0.01 94 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.47 -0.01 101 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.71 -0.01 102 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.96 -0.01 109 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 0.00 34 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.06 0.00 34 0 149 0
30MAR26 6.25 P 0.00 0.00 0.00 0.11 -0.01 34 0 163 0
30MAR26 6.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 279 0
30MAR26 6.75 P 0.00 0.00 0.00 0.29 -0.01 34 0 484 0
30MAR26 7.00 P 0.00 0.00 0.00 0.43 -0.01 35 0 250 0
30MAR26 7.25 P 0.00 0.00 0.00 0.60 -0.01 36 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.78 -0.02 35 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.00 -0.02 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.23 -0.02 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.46 -0.02 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.72 -0.01 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.97 -0.01 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.22 -0.02 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.49 +0.01 65 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.74 +0.02 69 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.99 +0.02 73 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 0.00 35 0 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 2 0
29APR26 6.00 P 0.13 0.13 0.13 0.11 -0.01 34 2 2 +2
29APR26 6.25 P 0.00 0.00 0.00 0.17 -0.01 33 0 10 0
29APR26 6.50 P 0.23 0.23 0.23 0.26 -0.01 34 2 230 0
29APR26 6.75 P 0.00 0.00 0.00 0.37 -0.02 34 0 1 0
29APR26 7.00 P 0.00 0.00 0.00 0.50 -0.03 33 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.66 -0.03 34 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.85 -0.03 35 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.05 -0.03 36 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.27 -0.02 37 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.50 +0.01 39 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.72 -0.04 39 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.97 -0.02 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.22 -0.02 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.49 -0.01 53 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.74 -0.02 56 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.99 +0.02 59 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 0.00 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 2 0
28MAY26 6.25 P 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.32 -0.01 33 0 32 0
28MAY26 6.75 P 0.00 0.00 0.00 0.44 -0.01 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.58 -0.01 34 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.73 -0.02 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.91 -0.02 35 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.10 -0.02 35 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.31 -0.02 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.51 -0.04 35 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.76 -0.01 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.99 -0.01 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.22 -0.02 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.49 -0.01 46 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 33 0 2 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 0.02 0.00 33 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 0.00 34 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.14 -0.01 34 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.28 -0.02 33 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.38 0.00 33 0 325 0
29JUN26 6.75 P 0.00 0.00 0.00 0.50 -0.02 34 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.64 -0.02 34 0 84 0
29JUN26 7.25 P 0.00 0.00 0.00 0.80 -0.02 35 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 0.97 -0.02 35 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.15 -0.03 35 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.35 -0.03 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.57 -0.02 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.79 -0.02 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.02 -0.02 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.26 -0.02 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.50 -0.01 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.75 -0.01 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.99 -0.01 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29SEP26 6.00 P 0.33 0.33 0.33 0.35 0.00 33 1 13 0
29SEP26 6.25 P 0.00 0.00 0.00 0.43 -0.01 32 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.57 -0.02 33 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.67 -0.02 31 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.81 -0.02 31 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.97 -0.02 31 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.15 -0.02 32 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 -0.01 33 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.52 -0.04 32 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.72 -0.04 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.94 -0.02 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.16 -0.02 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.39 0.00 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.61 -0.02 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.85 +0.01 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.08 0.00 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 -0.02 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.44 -0.01 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 -0.01 32 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 -0.02 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.93 -0.02 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.09 -0.02 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.25 -0.02 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.43 -0.02 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.61 -0.02 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.80 -0.03 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.00 -0.02 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.21 -0.02 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.42 -0.02 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.64 -0.02 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.86 -0.02 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.09 -0.02 32 0 0 0
TOTAL PUT 125 4,447 +115
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$ 269.80
26FEB26 140.00 C 0.00 0.00 0.00 130.77 +13.39 167 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 127.48 +12.59 90 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 125.64 +13.25 154 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 123.35 +13.46 158 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 121.44 +14.04 170 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 118.61 +13.71 157 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 115.88 +13.48 147 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 113.53 +13.62 147 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 110.99 +13.58 142 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 108.45 +13.54 137 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 106.34 +13.92 143 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 102.51 +12.59 66 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 101.73 +14.52 143 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 98.76 +14.06 130 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 94.99 +12.56 0 0 37 0
26FEB26 177.50 C 0.00 0.00 0.00 94.41 +14.38 135 0 15 0
26FEB26 180.00 C 0.00 0.00 0.00 90.21 +12.76 87 0 548 0
26FEB26 182.50 C 0.00 0.00 0.00 88.50 +13.52 111 0 330 0
26FEB26 185.00 C 0.00 0.00 0.00 86.20 +13.82 112 0 455 0
26FEB26 187.50 C 0.00 0.00 0.00 82.76 +13.06 81 0 483 0
26FEB26 190.00 C 80.00 80.00 76.68 80.29 +12.33 80 2 606 -1
26FEB26 192.50 C 0.00 0.00 0.00 79.67 +14.68 117 0 791 0
26FEB26 195.00 C 74.95 75.34 72.71 76.98 +13.90 111 271 1,014 -24
26FEB26 197.50 C 0.00 0.00 0.00 72.88 +12.39 75 0 766 0
26FEB26 200.00 C 0.00 0.00 0.00 70.85 +12.83 85 0 1,318 0
26FEB26 205.00 C 63.00 63.00 62.13 66.76 +12.42 94 2 1,007 -1
26FEB26 210.00 C 59.00 60.00 59.00 61.54 +12.14 84 6 1,663 -5
26FEB26 215.00 C 50.53 50.53 50.53 55.27 +11.20 53 4 718 -4
26FEB26 220.00 C 51.96 51.96 46.40 50.43 +11.56 53 94 1,759 -11
26FEB26 225.00 C 42.91 45.90 42.91 45.80 +10.45 55 23 722 -11
26FEB26 230.00 C 32.67 38.51 32.67 40.71 +11.45 48 71 1,181 -43
26FEB26 235.00 C 30.00 35.79 30.00 36.53 +10.15 53 14 1,052 -4
26FEB26 240.00 C 23.02 32.00 23.02 31.50 +9.63 47 84 1,011 -2
26FEB26 245.00 C 20.90 28.11 20.50 28.13 +9.15 53 122 1,817 +17
26FEB26 250.00 C 18.00 24.70 16.75 24.00 +8.33 51 71 976 -35
26FEB26 255.00 C 14.94 21.00 14.94 20.40 +6.83 51 69 672 -53
26FEB26 260.00 C 11.98 17.83 11.40 17.15 +6.19 51 168 1,288 -18
26FEB26 265.00 C 10.42 15.29 9.50 14.54 +5.47 52 519 616 +63
26FEB26 270.00 C 8.97 12.90 7.45 12.20 +4.75 53 859 784 -264
26FEB26 275.00 C 7.50 10.86 6.20 10.11 +4.18 54 266 394 +13
26FEB26 280.00 C 6.16 9.14 5.38 8.19 +3.53 54 234 667 +55
26FEB26 285.00 C 4.30 7.38 4.30 6.53 +2.90 54 98 179 -4
26FEB26 290.00 C 4.25 6.73 3.60 5.14 +2.35 54 93 2,194 +15
26FEB26 295.00 C 3.50 5.51 3.50 3.99 +1.87 54 433 424 +289
26FEB26 300.00 C 2.71 4.60 2.71 3.07 +1.47 54 1,127 1,619 +671
26FEB26 310.00 C 1.82 3.06 1.82 1.75 +0.87 53 3 193 0
26FEB26 320.00 C 1.56 2.32 1.56 0.96 +0.49 53 280 293 +216
26FEB26 330.00 C 1.04 1.78 1.04 0.50 +0.27 53 56 148 -36
26FEB26 340.00 C 0.78 1.40 0.78 0.25 +0.13 53 34 296 +6
26FEB26 350.00 C 0.89 0.90 0.79 0.13 +0.07 53 5 1,125 +1
26FEB26 360.00 C 0.00 0.00 0.00 0.06 +0.03 53 0 265 0
26FEB26 370.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 175 0
26FEB26 380.00 C 0.50 0.50 0.34 0.02 +0.01 56 120 222 +120
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,000 0
26FEB26 400.00 C 0.22 0.22 0.22 0.01 0.00 59 100 202 +99
26FEB26 410.00 C 0.18 0.18 0.18 0.01 0.00 63 100 266 +100
26FEB26 420.00 C 0.14 0.14 0.14 0.01 0.00 66 141 261 +141
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 460.00 C 0.08 0.08 0.08 0.01 0.00 78 40 40 +40
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 169.83 +12.15 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 168.99 +13.83 150 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 166.17 +13.57 139 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 163.78 +13.60 138 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 161.76 +14.14 144 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 159.15 +14.02 139 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 156.53 +13.83 133 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 152.74 +12.54 67 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 151.02 +13.30 116 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 147.88 +12.65 88 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 146.38 +13.63 118 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 145.05 +14.75 133 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 141.62 +13.81 117 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 137.80 +12.97 61 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 137.36 +14.95 122 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 133.80 +13.37 103 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 131.94 +13.94 110 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 129.18 +13.63 104 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 126.39 +13.30 97 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 124.32 +14.19 101 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 122.45 +14.23 106 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 119.76 +14.00 101 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 115.88 +13.08 77 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 113.53 +12.65 78 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 112.97 +15.05 101 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 110.05 +13.50 94 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 106.93 +13.33 85 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 105.13 +13.98 90 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 101.73 +13.26 78 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 98.76 +12.48 69 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 97.36 +13.00 80 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 94.41 +12.44 74 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 90.21 +10.63 0 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 89.01 +11.72 65 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 86.79 +11.83 66 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 84.46 +12.44 66 0 325 0
30MAR26 190.00 C 0.00 0.00 0.00 80.67 +10.42 43 0 711 0
30MAR26 192.50 C 73.00 79.00 73.00 79.67 +12.90 64 14 1,261 0
30MAR26 195.00 C 0.00 0.00 0.00 76.98 +11.08 60 0 1,949 0
30MAR26 197.50 C 0.00 0.00 0.00 73.70 +9.93 49 0 799 0
30MAR26 200.00 C 64.50 72.00 64.50 70.85 +9.19 41 52 855 -19
30MAR26 205.00 C 0.00 0.00 0.00 68.25 +9.87 61 0 730 0
30MAR26 210.00 C 0.00 0.00 0.00 62.82 +10.17 54 0 3,035 0
30MAR26 215.00 C 0.00 0.00 0.00 57.68 +8.76 49 0 1,212 0
30MAR26 220.00 C 49.30 55.20 49.30 53.74 +9.63 51 355 1,432 -230
30MAR26 225.00 C 51.00 51.00 51.00 51.17 +10.14 58 3 2,922 +2
30MAR26 230.00 C 39.99 48.00 38.91 47.30 +8.11 58 466 3,813 -269
30MAR26 235.00 C 42.20 43.68 41.00 43.68 +8.68 58 18 1,229 -12
30MAR26 240.00 C 32.00 40.30 27.29 40.26 +7.49 58 11 3,354 +6
30MAR26 245.00 C 34.20 34.20 34.20 36.30 +7.65 56 5 743 -5
30MAR26 250.00 C 34.20 34.20 30.40 33.30 +7.20 57 21 3,295 -12
30MAR26 255.00 C 26.00 31.40 26.00 30.48 +6.48 57 234 8,060 -231
30MAR26 260.00 C 22.00 29.00 22.00 27.83 +6.14 57 143 1,195 +11
30MAR26 265.00 C 22.44 26.64 22.44 26.17 +6.42 60 37 471 +3
30MAR26 270.00 C 22.62 23.80 22.62 23.80 +5.82 60 30 419 +6
30MAR26 275.00 C 17.59 22.24 17.00 21.83 +5.70 60 70 643 -59
30MAR26 280.00 C 16.17 20.44 16.17 19.99 +5.56 61 79 12,679 +2
30MAR26 285.00 C 14.50 18.80 14.28 18.10 +5.21 61 71 355 +36
30MAR26 290.00 C 11.19 17.53 11.19 16.30 +4.81 61 102 656 -9
30MAR26 295.00 C 11.98 15.65 11.98 14.65 +4.44 61 61 264 +42
30MAR26 300.00 C 10.83 14.90 10.83 13.14 +4.08 61 289 1,090 -70
30MAR26 310.00 C 10.30 12.50 10.30 10.50 +3.40 60 66 492 +17
30MAR26 320.00 C 8.60 10.30 8.60 8.34 +2.82 60 46 432 +36
30MAR26 330.00 C 8.90 9.00 8.15 6.57 +2.31 60 158 1,126 +150
30MAR26 340.00 C 5.65 7.60 5.65 5.15 +1.88 60 64 866 +63
30MAR26 350.00 C 4.83 6.55 4.70 4.01 +1.52 60 65 321 +4
30MAR26 360.00 C 5.15 5.15 5.13 3.10 +1.21 60 62 248 +60
30MAR26 370.00 C 0.00 0.00 0.00 2.39 +0.96 60 0 33 0
30MAR26 380.00 C 4.15 4.30 4.15 1.83 +0.79 60 50 181 0
30MAR26 390.00 C 0.00 0.00 0.00 1.40 +0.60 60 0 183 0
30MAR26 400.00 C 2.57 3.17 2.57 1.06 +0.46 60 193 619 +188
30MAR26 410.00 C 2.29 2.29 2.29 0.81 +0.36 60 30 47 +30
30MAR26 420.00 C 0.00 0.00 0.00 0.61 +0.28 60 0 114 0
30MAR26 430.00 C 0.00 0.00 0.00 0.46 +0.22 60 0 208 0
30MAR26 440.00 C 1.60 1.60 1.60 0.34 +0.16 60 2 306 +2
30MAR26 450.00 C 1.20 1.70 1.20 0.26 +0.13 60 106 665 +103
29APR26 120.00 C 0.00 0.00 0.00 151.76 +13.51 99 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 150.19 +14.11 108 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 148.06 +14.69 109 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 145.38 +14.83 105 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 141.62 +13.12 87 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 140.42 +14.36 100 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 138.28 +14.95 101 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 134.08 +12.88 80 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 133.30 +14.53 97 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 129.18 +12.84 77 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 127.69 +14.11 87 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 124.91 +13.58 82 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 123.91 +15.00 92 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 120.25 +13.75 81 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 117.94 +13.85 80 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 113.53 +11.88 54 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 112.97 +13.59 76 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 110.53 +13.54 75 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 109.65 +15.03 84 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 106.70 +14.44 79 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 103.64 +13.72 73 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 101.14 +13.63 71 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 97.57 +12.59 62 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 97.56 +14.81 76 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 92.85 +11.39 60 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 92.84 +14.08 73 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 86.79 +10.25 48 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 86.13 +12.36 60 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 83.86 +10.68 59 0 572 0
29APR26 192.50 C 0.00 0.00 0.00 83.67 +13.24 69 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 80.16 +11.88 62 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 79.24 +13.04 67 0 416 0
29APR26 200.00 C 74.18 74.18 74.18 72.80 +9.80 46 10 551 0
29APR26 205.00 C 0.00 0.00 0.00 70.77 +10.86 57 0 121 0
29APR26 210.00 C 0.00 0.00 0.00 66.31 +10.26 56 0 251 0
29APR26 215.00 C 0.00 0.00 0.00 62.56 +10.05 56 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 58.02 +9.18 54 0 314 0
29APR26 225.00 C 52.00 55.00 52.00 53.69 +7.05 52 56 252 -56
29APR26 230.00 C 0.00 0.00 0.00 50.38 +6.68 53 0 2,826 0
29APR26 235.00 C 39.19 39.19 39.19 47.44 +7.79 54 4 299 0
29APR26 240.00 C 42.00 44.52 42.00 43.95 +7.59 54 31 596 -26
29APR26 245.00 C 40.00 40.00 40.00 43.52 +9.66 60 2 338 -2
29APR26 250.00 C 38.00 38.10 38.00 38.17 +7.01 54 23 257 +18
29APR26 255.00 C 30.39 30.39 30.39 37.69 +8.78 59 13 206 0
29APR26 260.00 C 30.00 32.11 30.00 34.12 +7.30 57 475 1,266 +395
29APR26 265.00 C 30.00 30.94 29.60 31.42 +6.55 57 107 252 +92
29APR26 270.00 C 27.50 29.74 26.81 29.29 +6.22 57 114 236 +51
29APR26 275.00 C 26.05 27.04 26.05 27.27 +5.96 58 92 123 +46
29APR26 280.00 C 24.29 25.71 23.95 25.40 +5.86 58 55 100 +36
29APR26 285.00 C 22.66 22.66 22.66 23.68 +5.79 58 30 122 +26
29APR26 290.00 C 21.02 22.00 20.92 21.82 +5.46 58 246 264 +171
29APR26 295.00 C 17.35 20.02 17.35 20.08 +5.13 58 121 106 +66
29APR26 300.00 C 16.30 19.65 16.30 18.46 +4.82 58 37 167 +25
29APR26 310.00 C 12.49 12.49 12.49 15.55 +4.56 58 1 13 0
29APR26 320.00 C 0.00 0.00 0.00 13.05 +3.96 58 0 21 0
29APR26 330.00 C 12.86 12.90 12.85 10.91 +3.42 58 53 253 +2
29APR26 340.00 C 0.00 0.00 0.00 9.09 +2.94 58 0 301 0
29APR26 350.00 C 10.00 10.00 9.00 7.55 +2.52 58 8 36 +8
29APR26 360.00 C 0.00 0.00 0.00 6.25 +2.14 58 0 0 0
29APR26 370.00 C 8.50 8.50 8.50 5.16 +1.81 58 2 2 +2
29APR26 380.00 C 6.85 6.85 6.85 4.25 +1.53 57 3 64 +3
29APR26 390.00 C 0.00 0.00 0.00 3.50 +1.30 57 0 4 0
29APR26 400.00 C 5.00 6.00 5.00 2.87 +1.09 57 356 364 +353
28MAY26 175.00 C 0.00 0.00 0.00 99.71 +11.94 63 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 97.58 +13.17 63 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 94.19 +11.97 57 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 92.84 +11.64 61 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 90.17 +12.24 58 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 87.27 +11.44 55 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 85.16 +11.34 55 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 83.83 +12.06 58 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 81.45 +11.70 57 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 79.24 +10.60 56 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 76.78 +10.18 54 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 74.12 +11.36 58 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 71.05 +12.82 60 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 64.97 +9.49 54 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 60.13 +8.34 51 0 60 0
28MAY26 225.00 C 56.14 56.14 56.14 56.82 +8.45 51 30 150 +30
28MAY26 230.00 C 0.00 0.00 0.00 53.56 +8.31 52 0 355 0
28MAY26 235.00 C 0.00 0.00 0.00 50.46 +8.72 52 0 393 0
28MAY26 240.00 C 0.00 0.00 0.00 49.19 +9.59 56 0 304 0
28MAY26 245.00 C 0.00 0.00 0.00 46.81 +10.28 57 0 258 0
28MAY26 250.00 C 0.00 0.00 0.00 43.81 +9.27 56 0 129 0
28MAY26 255.00 C 0.00 0.00 0.00 41.50 +9.24 57 0 281 0
28MAY26 260.00 C 35.00 35.00 35.00 36.89 +6.74 53 6 121 0
28MAY26 265.00 C 32.66 34.82 32.66 35.04 +5.86 54 144 219 +141
28MAY26 270.00 C 29.24 31.77 29.24 32.84 +5.55 55 57 108 +42
28MAY26 275.00 C 28.07 30.98 28.07 30.84 +5.48 55 99 159 +99
28MAY26 280.00 C 25.74 25.74 25.74 28.94 +5.38 55 2 30 -2
28MAY26 285.00 C 26.25 27.35 26.25 27.20 +5.34 55 225 225 +225
28MAY26 290.00 C 24.97 25.77 24.84 25.56 +5.29 56 323 290 +290
28MAY26 295.00 C 23.47 24.19 23.31 24.05 +5.27 56 246 197 +183
28MAY26 300.00 C 22.80 22.80 21.88 22.60 +5.21 56 18 32 +17
29JUN26 100.00 C 0.00 0.00 0.00 171.01 +11.55 80 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 169.64 +12.63 97 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 168.20 +13.64 104 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 164.82 +12.70 94 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 161.76 +12.08 84 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 159.15 +11.90 81 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 156.53 +11.71 77 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 153.99 +11.59 74 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 151.76 +11.78 76 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 150.19 +12.63 84 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 148.06 +12.92 85 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 145.93 +13.20 86 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 141.62 +11.30 66 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 140.42 +12.50 77 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 139.23 +13.71 84 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 135.72 +13.94 76 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 133.30 +12.56 75 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 129.49 +11.14 62 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 129.07 +13.09 76 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 125.34 +11.73 66 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 125.33 +14.15 79 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 120.72 +11.81 65 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 117.94 +11.86 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 116.86 +12.53 68 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 114.78 +12.74 69 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 113.26 +13.54 71 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 109.81 +12.30 65 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 106.70 +12.27 61 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 106.20 +13.18 68 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 101.73 +12.07 58 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 101.16 +12.54 64 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 97.58 +12.34 58 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 95.18 +10.82 57 0 137 0
29JUN26 182.50 C 0.00 0.00 0.00 93.85 +12.47 60 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 92.36 +12.93 62 0 131 0
29JUN26 187.50 C 0.00 0.00 0.00 90.57 +13.69 62 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 86.62 +11.21 56 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 86.14 +12.43 60 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 81.45 +9.98 52 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 81.39 +12.75 58 0 240 0
29JUN26 200.00 C 78.00 78.00 78.00 78.56 +11.39 55 16 1,670 0
29JUN26 205.00 C 0.00 0.00 0.00 74.12 +11.36 54 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 71.05 +12.05 55 0 515 0
29JUN26 215.00 C 0.00 0.00 0.00 65.61 +8.71 51 0 435 0
29JUN26 220.00 C 63.00 63.00 63.00 62.29 +8.29 51 1 1,958 -1
29JUN26 225.00 C 0.00 0.00 0.00 60.30 +9.37 54 0 381 0
29JUN26 230.00 C 49.50 49.50 49.50 56.97 +8.14 54 1 1,485 -1
29JUN26 235.00 C 0.00 0.00 0.00 53.37 +8.60 53 0 536 0
29JUN26 240.00 C 47.50 47.50 47.50 52.04 +8.94 56 2 3,034 0
29JUN26 245.00 C 0.00 0.00 0.00 47.55 +7.86 53 0 600 0
29JUN26 250.00 C 45.00 45.00 45.00 46.26 +8.91 55 5 616 0
29JUN26 255.00 C 0.00 0.00 0.00 43.71 +8.55 55 0 60 0
29JUN26 260.00 C 40.00 40.00 40.00 41.17 +8.08 55 1 631 0
29JUN26 265.00 C 35.89 35.89 35.89 37.91 +6.60 54 1 101 -1
29JUN26 270.00 C 35.20 35.20 35.20 35.79 +6.58 54 100 165 -39
29JUN26 275.00 C 0.00 0.00 0.00 33.80 +6.43 54 0 165 0
29JUN26 280.00 C 0.00 0.00 0.00 31.92 +6.29 54 1 71 +1
29JUN26 285.00 C 26.31 26.31 26.31 30.07 +6.15 55 1 20 0
29JUN26 290.00 C 0.00 0.00 0.00 28.33 +6.12 54 0 556 0
29JUN26 295.00 C 0.00 0.00 0.00 26.61 +5.78 54 0 33 0
29JUN26 300.00 C 29.84 29.84 24.37 24.90 +5.43 54 131 2,685 -92
29JUN26 310.00 C 21.71 22.01 21.71 21.85 +5.08 54 32 50 +25
29JUN26 320.00 C 20.71 20.71 20.49 19.14 +4.47 54 2 69 -1
29JUN26 330.00 C 18.20 18.20 18.20 16.71 +4.12 54 1 41 +1
29JUN26 340.00 C 15.88 15.88 15.88 14.63 +3.65 54 5 38 -5
29JUN26 350.00 C 14.70 14.70 14.70 12.67 +3.24 54 5 6 +5
29JUN26 360.00 C 0.00 0.00 0.00 11.12 +2.96 54 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 9.58 +2.54 54 0 53 0
29JUN26 380.00 C 11.00 11.00 11.00 8.15 +2.32 53 5 21 +5
29JUN26 390.00 C 10.14 10.14 10.14 7.28 +2.21 54 5 5 +5
29JUN26 400.00 C 0.00 0.00 0.00 6.08 +1.76 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 5.33 +1.61 53 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 4.58 +1.36 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 3.97 +1.26 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 3.46 +1.10 53 0 152 0
29JUN26 450.00 C 5.30 6.11 5.30 2.96 +0.93 53 109 351 +100
29SEP26 100.00 C 0.00 0.00 0.00 173.77 +13.88 91 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 169.64 +12.12 78 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 168.89 +13.74 88 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 164.82 +12.04 75 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 163.81 +13.40 83 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 159.67 +11.62 70 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 156.55 +10.86 62 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 153.99 +10.76 60 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 151.91 +10.92 63 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 150.55 +12.00 69 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 148.63 +12.41 71 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 145.93 +12.03 68 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 144.10 +12.50 69 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 142.49 +13.10 72 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 140.57 +13.46 73 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 137.97 +13.12 70 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 134.12 +12.62 63 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 132.81 +12.40 66 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 130.66 +13.67 66 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 128.72 +12.73 66 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 125.93 +13.32 64 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 123.84 +13.38 64 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 122.20 +12.77 65 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 119.46 +12.16 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 116.35 +11.19 59 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 113.85 +13.01 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 112.22 +12.68 59 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 111.26 +13.81 61 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 108.95 +12.66 60 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 106.24 +13.62 58 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 104.60 +13.94 59 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 101.73 +11.27 57 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 100.93 +13.35 59 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 97.62 +12.81 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 95.73 +10.94 56 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 93.85 +10.80 56 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 93.07 +11.83 57 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 91.23 +11.20 57 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 88.24 +10.07 55 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 85.92 +9.34 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 85.84 +10.63 57 0 388 0
29SEP26 205.00 C 0.00 0.00 0.00 81.14 +9.14 54 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 78.13 +11.06 55 0 191 0
29SEP26 215.00 C 0.00 0.00 0.00 75.68 +13.74 56 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 72.48 +13.34 55 0 176 0
29SEP26 225.00 C 0.00 0.00 0.00 66.36 +9.12 51 0 204 0
29SEP26 230.00 C 0.00 0.00 0.00 62.56 +8.06 49 0 1,150 0
29SEP26 235.00 C 0.00 0.00 0.00 62.41 +7.92 53 1 78 0
29SEP26 240.00 C 0.00 0.00 0.00 60.67 +11.61 54 7 849 -7
29SEP26 245.00 C 0.00 0.00 0.00 57.10 +8.48 53 0 99 0
29SEP26 250.00 C 0.00 0.00 0.00 52.66 +6.10 50 0 490 0
29SEP26 255.00 C 0.00 0.00 0.00 52.27 +7.30 53 0 93 0
29SEP26 260.00 C 0.00 0.00 0.00 49.96 +7.45 53 1 314 0
29SEP26 265.00 C 0.00 0.00 0.00 47.81 +7.22 53 0 201 0
29SEP26 270.00 C 45.40 45.50 45.40 45.70 +6.88 53 3 389 0
29SEP26 275.00 C 42.70 43.90 42.70 43.74 +6.76 53 32 39 +28
29SEP26 280.00 C 0.00 0.00 0.00 41.88 +6.62 53 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 40.10 +6.46 53 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 38.30 +6.28 53 0 122 0
29SEP26 295.00 C 0.00 0.00 0.00 36.67 +6.27 53 1 75 0
29SEP26 300.00 C 34.73 34.93 34.73 35.05 +6.27 53 41 518 +30
29SEP26 310.00 C 0.00 0.00 0.00 31.81 +5.62 53 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 28.88 +5.25 53 0 27 0
29SEP26 330.00 C 26.19 26.19 26.19 26.17 +4.90 53 10 106 -10
29SEP26 340.00 C 0.00 0.00 0.00 23.77 +4.45 53 0 13 0
29SEP26 350.00 C 22.00 22.00 22.00 21.64 +4.28 53 5 213 -5
29SEP26 360.00 C 0.00 0.00 0.00 19.68 +4.04 53 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 17.73 +3.53 53 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 16.13 +3.38 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 14.68 +3.23 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 13.24 +2.83 53 0 242 0
29SEP26 410.00 C 0.00 0.00 0.00 11.97 +2.59 53 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 10.93 +2.59 53 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 9.89 +2.28 53 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 8.86 +1.97 53 0 72 0
29SEP26 450.00 C 11.41 11.41 11.41 8.10 +1.93 53 30 620 +30
30DEC26 100.00 C 0.00 0.00 0.00 173.77 +11.95 77 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 170.61 +12.56 71 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 168.89 +13.17 73 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 166.22 +12.83 71 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 163.81 +11.31 69 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 161.34 +11.15 68 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 158.97 +11.08 67 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 157.22 +11.62 68 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 154.35 +11.03 65 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 151.45 +11.86 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 150.37 +13.05 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 148.61 +12.16 67 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 145.82 +12.89 64 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 142.58 +11.85 60 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 141.69 +11.69 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 139.31 +11.52 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 137.27 +11.67 62 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 135.09 +12.96 61 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 132.84 +11.48 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 131.33 +13.38 62 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 128.87 +11.68 61 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 126.98 +11.81 60 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 122.76 +9.66 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 122.75 +11.64 59 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 120.69 +11.52 59 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 118.21 +11.00 57 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 116.63 +11.36 58 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 114.05 +10.69 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 112.22 +10.71 56 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 111.17 +11.56 58 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 109.26 +12.73 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 106.22 +11.86 55 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 104.47 +11.27 55 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 102.67 +11.23 55 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 101.91 +12.20 56 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 99.12 +11.19 54 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 97.31 +11.09 54 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 95.62 +11.23 54 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 94.94 +11.91 56 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 93.19 +11.76 55 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 90.52 +10.76 54 0 448 0
30DEC26 205.00 C 0.00 0.00 0.00 87.19 +12.36 53 0 255 0
30DEC26 210.00 C 0.00 0.00 0.00 83.14 +8.32 52 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 79.41 +8.44 51 0 60 0
30DEC26 220.00 C 77.00 77.00 77.00 77.38 +9.22 52 1 96 -1
30DEC26 225.00 C 0.00 0.00 0.00 75.02 +9.99 52 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 71.93 +7.81 52 0 56 0
30DEC26 235.00 C 0.00 0.00 0.00 69.62 +7.94 52 0 260 0
30DEC26 240.00 C 0.00 0.00 0.00 68.18 +9.03 54 0 1,444 0
30DEC26 245.00 C 0.00 0.00 0.00 64.60 +8.67 52 0 1,226 0
30DEC26 250.00 C 0.00 0.00 0.00 62.22 +8.43 52 0 104 0
30DEC26 255.00 C 0.00 0.00 0.00 59.89 +8.15 52 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 57.85 +7.49 52 0 72 0
30DEC26 265.00 C 0.00 0.00 0.00 55.72 +7.65 52 0 184 0
30DEC26 270.00 C 53.00 53.00 50.00 53.69 +7.47 52 2 8 -2
30DEC26 275.00 C 0.00 0.00 0.00 51.95 +7.39 52 0 0 0
30DEC26 280.00 C 50.11 50.11 50.11 49.91 +7.08 52 7 211 0
30DEC26 285.00 C 0.00 0.00 0.00 48.16 +6.91 52 0 30 0
30DEC26 290.00 C 45.47 45.47 45.47 46.47 +6.78 52 10 126 -10
30DEC26 295.00 C 0.00 0.00 0.00 44.72 +6.60 53 0 5 0
30DEC26 300.00 C 43.30 43.30 43.30 43.15 +6.59 53 2 48 +2
30DEC26 310.00 C 0.00 0.00 0.00 40.03 +6.51 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 36.90 +5.84 52 0 8 0
30DEC26 330.00 C 0.00 0.00 0.00 34.17 +5.57 52 0 6 0
30DEC26 340.00 C 29.03 31.80 29.03 31.71 +5.57 52 2 74 +1
30DEC26 350.00 C 30.00 30.00 30.00 29.26 +5.00 52 13 70 +13
TOTAL CALL 11,993 145,458 +3,481
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 101 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 95 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 93 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 91 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 86 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 83 0 83 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,007 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 0.00 79 0 592 0
26FEB26 165.00 P 0.12 0.12 0.12 0.01 0.00 77 10 674 -10
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 75 0 545 0
26FEB26 170.00 P 0.07 0.07 0.07 0.01 0.00 72 251 1,476 -156
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 70 0 556 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 68 0 692 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,799 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,332 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,178 0
26FEB26 185.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 1,441 0
26FEB26 187.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 1,403 0
26FEB26 190.00 P 0.21 0.27 0.21 0.01 -0.03 56 37 1,826 +13
26FEB26 192.50 P 0.00 0.00 0.00 0.01 -0.05 54 0 1,158 0
26FEB26 195.00 P 0.30 0.30 0.22 0.01 -0.08 52 176 1,680 +104
26FEB26 197.50 P 0.40 0.40 0.35 0.02 -0.09 53 29 3,009 +22
26FEB26 200.00 P 0.46 0.46 0.40 0.03 -0.14 53 12 2,665 0
26FEB26 205.00 P 0.47 0.50 0.40 0.06 -0.23 53 14 2,392 -1
26FEB26 210.00 P 0.81 0.81 0.45 0.11 -0.38 53 65 1,695 +35
26FEB26 215.00 P 0.90 0.90 0.70 0.20 -0.61 53 7 1,204 -4
26FEB26 220.00 P 1.42 1.42 0.80 0.36 -0.90 53 53 3,234 +6
26FEB26 225.00 P 1.90 1.90 0.91 0.60 -1.29 53 378 1,420 -77
26FEB26 230.00 P 2.34 2.34 1.20 0.96 -1.77 53 165 1,587 -19
26FEB26 235.00 P 2.94 3.34 1.76 1.48 -2.20 53 263 615 -148
26FEB26 240.00 P 3.80 4.55 2.24 2.19 -2.79 54 479 1,527 +134
26FEB26 245.00 P 5.34 6.00 3.05 3.07 -3.63 53 509 952 -19
26FEB26 250.00 P 8.00 8.50 4.00 4.10 -4.28 52 3,936 2,969 -293
26FEB26 255.00 P 9.60 9.60 5.39 5.52 -5.42 52 822 705 +354
26FEB26 260.00 P 11.13 12.60 7.22 7.30 -6.37 52 800 797 +216
26FEB26 265.00 P 14.57 14.57 9.26 9.39 -7.40 52 472 718 +157
26FEB26 270.00 P 18.50 18.50 11.87 11.87 -7.83 53 3,867 3,672 +3,636
26FEB26 275.00 P 17.62 17.62 14.80 14.80 -8.44 53 126 278 +37
26FEB26 280.00 P 19.14 19.14 19.14 17.33 -9.70 51 1 1 0
26FEB26 285.00 P 0.00 0.00 0.00 21.67 -9.35 55 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 25.51 -9.68 56 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 29.61 -9.96 58 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 33.88 -11.08 59 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 42.22 -12.42 58 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 50.88 -13.07 53 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 60.37 -13.19 50 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 70.28 -13.23 53 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 80.94 -12.36 75 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 90.20 -12.87 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 100.20 -12.87 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 110.20 -12.87 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 121.75 -11.32 111 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 130.92 -12.25 104 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 140.20 -12.87 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 150.95 -12.12 114 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 161.70 -11.37 132 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 171.72 -11.35 137 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 180.72 -12.35 123 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 190.20 -12.86 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 200.20 -12.86 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 211.94 -11.12 160 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 220.20 -12.86 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 230.20 -13.32 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,869 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 84 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 82 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 78 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 75 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 61 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 37 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 -0.03 57 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.02 -0.03 58 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.03 -0.04 59 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.04 -0.05 59 0 445 0
30MAR26 152.50 P 0.00 0.00 0.00 0.05 -0.06 59 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.07 -0.07 59 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 0.09 -0.08 60 0 47 0
30MAR26 160.00 P 0.00 0.00 0.00 0.11 -0.10 60 0 546 0
30MAR26 162.50 P 0.00 0.00 0.00 0.14 -0.13 59 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 0.18 -0.14 60 0 427 0
30MAR26 167.50 P 0.64 0.64 0.64 0.21 -0.19 59 3 221 0
30MAR26 170.00 P 0.90 0.90 0.90 0.27 -0.21 60 3 491 +3
30MAR26 172.50 P 0.80 0.80 0.80 0.32 -0.25 59 1 422 0
30MAR26 175.00 P 0.98 0.98 0.98 0.38 -0.30 59 2 828 -2
30MAR26 177.50 P 0.85 0.85 0.85 0.48 -0.34 60 6 981 0
30MAR26 180.00 P 1.15 1.15 0.95 0.57 -0.38 60 8 6,606 0
30MAR26 182.50 P 0.00 0.00 0.00 0.65 -0.50 60 0 404 0
30MAR26 185.00 P 1.35 1.35 1.26 0.78 -0.57 60 101 1,064 -100
30MAR26 187.50 P 0.00 0.00 0.00 0.94 -0.61 60 0 977 0
30MAR26 190.00 P 1.60 1.65 1.36 1.08 -0.70 60 50 1,251 +31
30MAR26 192.50 P 1.50 1.50 1.50 1.27 -0.80 60 4 1,109 0
30MAR26 195.00 P 0.00 0.00 0.00 1.43 -0.86 59 0 1,247 0
30MAR26 197.50 P 0.00 0.00 0.00 1.63 -0.94 60 0 1,607 0
30MAR26 200.00 P 2.20 2.20 1.98 1.92 -0.98 60 24 5,129 -4
30MAR26 205.00 P 2.80 2.80 2.80 2.50 -1.23 60 1 715 -1
30MAR26 210.00 P 3.30 3.35 3.30 3.04 -1.64 59 200 1,315 0
30MAR26 215.00 P 3.87 4.09 3.87 3.75 -1.81 59 243 934 +31
30MAR26 220.00 P 5.70 5.70 4.40 4.66 -2.15 59 480 4,296 -98
30MAR26 225.00 P 6.24 6.24 5.77 5.68 -2.45 59 2 2,293 +1
30MAR26 230.00 P 8.50 8.50 6.50 6.89 -2.85 59 41 1,743 +17
30MAR26 235.00 P 10.46 10.46 8.30 8.21 -3.19 59 16 1,474 0
30MAR26 240.00 P 12.37 12.37 9.30 9.74 -3.63 59 53 250 +34
30MAR26 245.00 P 14.50 14.50 11.04 11.40 -4.03 58 87 300 +28
30MAR26 250.00 P 17.21 17.21 12.92 13.26 -4.61 58 119 464 +28
30MAR26 255.00 P 16.80 16.80 15.45 15.28 -5.25 58 9 115 +1
30MAR26 260.00 P 22.12 22.50 17.65 17.44 -5.86 58 20 95 +7
30MAR26 265.00 P 20.80 20.80 20.80 20.11 -5.43 59 2 39 +2
30MAR26 270.00 P 24.40 24.40 24.40 22.90 -6.84 59 2 179 0
30MAR26 275.00 P 0.00 0.00 0.00 26.01 -7.15 60 0 69 0
30MAR26 280.00 P 29.70 29.70 29.70 29.13 -6.71 61 45 102 0
30MAR26 285.00 P 0.00 0.00 0.00 32.46 -6.95 61 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 35.89 -8.43 62 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 39.57 -8.60 63 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 41.51 -10.71 58 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 50.92 -9.62 64 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 59.03 -10.16 65 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 66.86 -11.44 64 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 76.39 -10.74 67 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 83.75 -12.56 62 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 93.95 -11.65 68 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 103.93 -11.28 72 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 113.97 -10.75 76 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 121.75 -12.35 67 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 131.16 -12.54 66 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 140.27 -13.30 57 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 151.74 -11.43 77 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 161.70 -11.60 80 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 171.72 -11.35 84 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 180.72 -12.62 76 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 91 0
29APR26 127.50 P 0.00 0.00 0.00 0.03 -0.02 57 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.04 -0.03 57 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.05 -0.04 57 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.06 -0.05 57 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.08 -0.06 57 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.10 -0.07 57 0 16 0
29APR26 142.50 P 0.56 0.56 0.56 0.12 -0.09 57 30 32 +28
29APR26 145.00 P 0.61 0.61 0.54 0.16 -0.10 57 60 70 +60
29APR26 147.50 P 0.00 0.00 0.00 0.19 -0.12 57 0 0 0
29APR26 150.00 P 0.64 0.64 0.64 0.23 -0.15 57 60 114 +34
29APR26 152.50 P 0.00 0.00 0.00 0.28 -0.17 57 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.34 -0.20 57 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 0.40 -0.23 57 0 0 0
29APR26 160.00 P 1.10 1.10 1.10 0.47 -0.26 57 1 21 0
29APR26 162.50 P 0.00 0.00 0.00 0.56 -0.31 57 0 212 0
29APR26 165.00 P 0.00 0.00 0.00 0.65 -0.36 57 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 0.75 -0.39 57 0 43 0
29APR26 170.00 P 0.00 0.00 0.00 0.89 -0.44 57 0 257 0
29APR26 172.50 P 0.00 0.00 0.00 1.03 -0.51 57 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 1.17 -0.57 57 0 412 0
29APR26 177.50 P 0.00 0.00 0.00 1.34 -0.61 57 0 471 0
29APR26 180.00 P 0.00 0.00 0.00 1.54 -0.70 57 0 364 0
29APR26 182.50 P 0.00 0.00 0.00 1.75 -0.78 57 0 265 0
29APR26 185.00 P 0.00 0.00 0.00 1.95 -0.87 57 0 541 0
29APR26 187.50 P 0.00 0.00 0.00 2.21 -0.93 57 0 539 0
29APR26 190.00 P 0.00 0.00 0.00 2.50 -1.04 57 0 848 0
29APR26 192.50 P 0.00 0.00 0.00 2.79 -1.13 57 0 534 0
29APR26 195.00 P 4.15 4.15 4.15 3.08 -1.39 57 2 966 -2
29APR26 197.50 P 0.00 0.00 0.00 3.44 -1.46 57 0 434 0
29APR26 200.00 P 4.10 4.10 3.87 3.75 -1.70 57 5 628 +3
29APR26 205.00 P 0.00 0.00 0.00 4.50 -1.70 56 0 149 0
29APR26 210.00 P 6.77 6.77 6.77 5.45 -2.34 56 24 124 +20
29APR26 215.00 P 6.92 6.92 6.92 6.49 -2.19 56 30 203 +30
29APR26 220.00 P 7.84 7.84 7.20 7.64 -2.44 56 11 753 0
29APR26 225.00 P 10.43 10.43 8.78 8.99 -2.77 56 124 594 +33
29APR26 230.00 P 10.61 10.92 10.44 10.33 -3.11 56 103 583 +43
29APR26 235.00 P 0.00 0.00 0.00 12.02 -3.39 56 0 58 0
29APR26 240.00 P 14.53 14.60 13.36 13.70 -3.76 56 107 137 +85
29APR26 245.00 P 15.82 15.82 15.40 15.57 -4.16 56 8 70 -3
29APR26 250.00 P 20.20 20.20 17.80 17.63 -4.62 56 74 156 +30
29APR26 255.00 P 20.50 20.60 20.35 19.73 -5.24 56 200 200 +200
29APR26 260.00 P 27.15 27.15 22.50 22.20 -5.70 56 462 841 +325
29APR26 265.00 P 25.10 25.10 24.77 24.77 -6.19 56 200 200 +200
29APR26 270.00 P 28.86 29.25 28.22 27.69 -6.48 57 119 118 +118
29APR26 275.00 P 32.32 32.32 32.32 30.74 -6.78 57 30 30 +30
29APR26 280.00 P 0.00 0.00 0.00 33.90 -6.49 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 37.17 -6.80 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 40.48 -7.15 58 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 42.75 -8.64 56 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 47.01 -8.16 58 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 54.17 -8.99 58 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 62.40 -9.05 60 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 71.00 -8.89 61 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 77.91 -10.64 58 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 88.39 -9.54 64 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 95.16 -11.85 58 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 103.93 -13.03 58 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 113.97 -12.27 61 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 125.83 -8.98 71 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 132.38 -12.72 61 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 2.08 -0.80 55 0 1 0
28MAY26 177.50 P 0.00 0.00 0.00 2.32 -0.86 55 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 2.69 -0.83 56 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 3.00 -0.93 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 3.31 -1.03 56 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 3.61 -1.14 56 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 4.03 -1.13 56 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 4.45 -1.24 56 1 1 +1
28MAY26 195.00 P 0.00 0.00 0.00 4.73 -1.51 55 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 5.14 -1.64 55 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 5.58 -1.74 55 0 60 0
28MAY26 205.00 P 0.00 0.00 0.00 6.67 -1.94 55 0 63 0
28MAY26 210.00 P 0.00 0.00 0.00 7.71 -2.30 55 0 69 0
28MAY26 215.00 P 9.50 9.50 9.50 8.83 -2.49 55 1 460 -1
28MAY26 220.00 P 10.73 10.73 10.73 10.15 -2.89 55 8 538 +8
28MAY26 225.00 P 0.00 0.00 0.00 11.76 -3.04 55 0 264 0
28MAY26 230.00 P 13.62 13.62 13.62 13.31 -3.47 55 2 326 0
28MAY26 235.00 P 15.80 15.80 15.80 15.01 -3.45 55 30 60 0
28MAY26 240.00 P 17.16 17.16 17.16 17.00 -3.64 55 5 80 0
28MAY26 245.00 P 19.77 19.77 19.77 19.09 -3.95 55 30 98 0
28MAY26 250.00 P 0.00 0.00 0.00 21.35 -4.25 55 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 23.77 -4.55 55 0 120 0
28MAY26 260.00 P 28.00 28.00 28.00 26.32 -5.50 55 3 63 +3
28MAY26 265.00 P 31.00 31.00 30.25 29.02 -5.94 56 66 33 +33
28MAY26 270.00 P 0.00 0.00 0.00 31.88 -6.16 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 35.00 -6.44 56 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 38.12 -6.17 57 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 41.39 -6.35 57 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 44.72 -6.63 58 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 48.13 -7.07 58 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 51.55 -7.28 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.04 -0.02 53 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.06 -0.03 54 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.07 -0.04 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.09 -0.04 53 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.11 -0.06 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.13 -0.07 53 0 1,261 0
29JUN26 122.50 P 0.87 0.87 0.87 0.17 -0.07 53 30 30 +30
29JUN26 125.00 P 0.00 0.00 0.00 0.20 -0.09 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.24 -0.11 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.29 -0.12 53 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.35 -0.14 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 0.41 -0.18 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 0.47 -0.21 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 0.56 -0.22 53 0 48 0
29JUN26 142.50 P 0.00 0.00 0.00 0.66 -0.26 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 0.75 -0.31 53 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 0.86 -0.34 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.01 -0.34 53 0 248 0
29JUN26 152.50 P 0.00 0.00 0.00 1.15 -0.42 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 1.29 -0.49 53 0 325 0
29JUN26 157.50 P 2.25 2.28 2.25 1.50 -0.49 53 21 410 +19
29JUN26 160.00 P 0.00 0.00 0.00 1.67 -0.53 53 0 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 1.88 -0.70 53 0 460 0
29JUN26 165.00 P 2.80 2.80 2.80 2.09 -0.71 53 3 232 -3
29JUN26 167.50 P 0.00 0.00 0.00 2.30 -0.80 53 0 243 0
29JUN26 170.00 P 0.00 0.00 0.00 2.60 -0.81 53 0 1,565 0
29JUN26 172.50 P 0.00 0.00 0.00 2.90 -0.88 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 3.30 -0.89 54 0 265 0
29JUN26 177.50 P 0.00 0.00 0.00 3.61 -0.99 54 0 275 0
29JUN26 180.00 P 0.00 0.00 0.00 3.96 -1.21 54 0 7,575 0
29JUN26 182.50 P 4.70 4.70 4.70 4.38 -1.05 54 10 1,063 0
29JUN26 185.00 P 5.76 5.76 5.76 4.81 -1.16 54 6 2,102 -6
29JUN26 187.50 P 5.49 5.49 5.49 5.23 -1.29 54 5 169 0
29JUN26 190.00 P 0.00 0.00 0.00 5.49 -1.58 53 0 1,989 0
29JUN26 192.50 P 0.00 0.00 0.00 5.97 -1.65 53 0 2,806 0
29JUN26 195.00 P 0.00 0.00 0.00 6.52 -1.65 53 0 460 0
29JUN26 197.50 P 0.00 0.00 0.00 7.28 -1.81 54 0 385 0
29JUN26 200.00 P 8.00 8.00 8.00 7.55 -2.03 53 5 7,040 0
29JUN26 205.00 P 0.00 0.00 0.00 8.52 -2.19 53 0 598 0
29JUN26 210.00 P 11.59 11.59 11.59 9.86 -2.62 53 12 374 0
29JUN26 215.00 P 12.42 12.44 11.40 11.23 -2.84 52 42 352 -30
29JUN26 220.00 P 14.06 14.06 14.06 12.71 -2.89 52 30 3,416 -30
29JUN26 225.00 P 0.00 0.00 0.00 14.76 -2.73 53 0 352 0
29JUN26 230.00 P 0.00 0.00 0.00 16.14 -3.43 52 0 1,140 0
29JUN26 235.00 P 0.00 0.00 0.00 17.97 -3.69 52 0 105 0
29JUN26 240.00 P 20.30 20.30 20.30 20.06 -3.86 52 1 846 0
29JUN26 245.00 P 0.00 0.00 0.00 22.15 -4.26 52 0 214 0
29JUN26 250.00 P 0.00 0.00 0.00 24.28 -4.78 52 0 240 0
29JUN26 255.00 P 0.00 0.00 0.00 26.75 -4.97 52 0 166 0
29JUN26 260.00 P 30.10 30.10 30.10 29.27 -5.40 52 1 142 0
29JUN26 265.00 P 0.00 0.00 0.00 32.01 -5.67 52 0 303 0
29JUN26 270.00 P 35.30 35.30 35.30 34.89 -6.18 52 1 306 0
29JUN26 275.00 P 41.60 41.60 41.60 37.88 -6.41 52 1 273 -1
29JUN26 280.00 P 0.00 0.00 0.00 41.00 -6.54 53 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 44.23 -6.42 53 0 300 0
29JUN26 290.00 P 47.50 47.50 47.50 47.50 -6.69 53 3 722 0
29JUN26 295.00 P 0.00 0.00 0.00 52.21 -5.64 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 53.53 -8.04 52 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 61.93 -7.30 54 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 69.81 -7.38 55 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 77.59 -7.75 56 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 86.47 -7.35 57 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 94.83 -7.58 58 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 102.42 -9.02 57 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 112.11 -7.87 59 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 119.75 -9.74 57 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 128.63 -10.74 58 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 137.47 -11.12 57 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 147.78 -10.19 61 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 155.91 -11.43 58 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 164.50 -12.27 57 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 174.76 -11.49 60 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 185.05 -10.72 63 0 0 0
29SEP26 100.00 P 1.14 1.14 1.11 0.19 -0.06 52 31 127 +31
29SEP26 102.50 P 0.00 0.00 0.00 0.23 -0.08 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.27 -0.10 52 0 0 0
29SEP26 107.50 P 1.40 1.40 1.40 0.32 -0.11 52 23 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.38 -0.12 52 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 0.45 -0.15 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.51 -0.19 52 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 0.61 -0.19 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.71 -0.20 52 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 0.81 -0.26 52 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 0.91 -0.31 52 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 1.06 -0.31 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 1.21 -0.32 52 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 1.37 -0.38 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 1.52 -0.46 52 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 1.71 -0.49 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 1.93 -0.49 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 2.15 -0.54 52 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 2.38 -0.63 52 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 2.60 -0.72 52 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 2.89 -0.75 52 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 3.30 -0.66 53 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 3.63 -0.71 53 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 3.96 -0.95 53 0 202 0
29SEP26 160.00 P 0.00 0.00 0.00 4.28 -1.08 53 0 262 0
29SEP26 162.50 P 0.00 0.00 0.00 4.67 -1.13 53 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 5.11 -1.14 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 5.56 -1.16 53 0 232 0
29SEP26 170.00 P 6.49 6.49 6.49 6.01 -1.30 53 2 274 0
29SEP26 172.50 P 0.00 0.00 0.00 6.45 -1.44 53 0 182 0
29SEP26 175.00 P 0.00 0.00 0.00 6.90 -1.58 53 0 209 0
29SEP26 177.50 P 0.00 0.00 0.00 7.38 -1.63 52 0 307 0
29SEP26 180.00 P 8.30 8.35 8.00 8.00 -1.67 53 5 4,844 -5
29SEP26 182.50 P 0.00 0.00 0.00 8.35 -1.83 52 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 9.00 -1.79 52 0 440 0
29SEP26 187.50 P 0.00 0.00 0.00 9.40 -2.41 52 0 400 0
29SEP26 190.00 P 12.30 12.30 12.30 10.01 -2.29 52 2 548 -2
29SEP26 192.50 P 0.00 0.00 0.00 10.58 -2.66 52 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 11.34 -2.64 52 0 330 0
29SEP26 197.50 P 0.00 0.00 0.00 12.05 -1.94 52 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 12.73 -2.14 52 0 1,162 0
29SEP26 205.00 P 0.00 0.00 0.00 14.08 -2.56 51 0 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 15.66 -2.97 51 0 243 0
29SEP26 215.00 P 0.00 0.00 0.00 17.43 -3.27 51 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 19.21 -3.17 51 0 217 0
29SEP26 225.00 P 23.72 23.72 23.72 21.00 -3.50 51 1 144 0
29SEP26 230.00 P 26.00 26.00 26.00 23.11 -3.55 51 1 762 +1
29SEP26 235.00 P 28.22 28.22 28.22 25.25 -3.77 51 1 93 +1
29SEP26 240.00 P 0.00 0.00 0.00 27.40 -4.09 51 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 29.64 -4.47 51 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 32.09 -4.61 51 0 51 0
29SEP26 255.00 P 0.00 0.00 0.00 34.66 -5.00 51 0 66 0
29SEP26 260.00 P 0.00 0.00 0.00 37.34 -5.20 51 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 40.13 -4.87 51 0 27 0
29SEP26 270.00 P 43.40 43.40 43.40 43.04 -5.69 51 1 7 -1
29SEP26 275.00 P 0.00 0.00 0.00 46.04 -5.93 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 49.15 -5.62 51 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 52.34 -4.94 52 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 55.28 -6.35 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 58.65 -6.53 51 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 60.73 -8.12 50 0 16 0
29SEP26 310.00 P 70.00 70.00 70.00 70.32 -5.96 53 1 16 +1
29SEP26 320.00 P 0.00 0.00 0.00 77.30 -7.58 53 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 83.34 -9.44 51 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 90.72 -9.14 51 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 99.44 -9.80 52 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 107.91 -9.76 53 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 116.12 -8.93 53 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 126.27 -7.46 56 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 134.62 -7.89 56 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 141.85 -9.49 54 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 152.66 -7.66 57 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 158.98 -10.97 53 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 169.46 -9.65 56 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 178.18 -10.15 55 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 187.84 -9.63 56 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 0.53 -0.16 51 0 160 0
30DEC26 102.50 P 0.00 0.00 0.00 0.63 -0.16 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 0.73 -0.17 51 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 0.84 -0.20 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 0.95 -0.25 51 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 1.09 -0.27 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 1.25 -0.27 51 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 1.41 -0.29 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 1.57 -0.36 51 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 1.74 -0.43 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 1.97 -0.43 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 2.20 -0.43 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 2.44 -0.57 51 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 2.67 -0.58 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 2.91 -0.66 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 3.24 -0.66 51 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 3.57 -0.66 51 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 3.90 -0.83 51 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 4.35 -0.84 52 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 4.69 -0.96 52 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 5.10 -1.01 52 0 737 0
30DEC26 152.50 P 0.00 0.00 0.00 5.56 -1.01 52 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 6.02 -1.01 52 0 211 0
30DEC26 157.50 P 0.00 0.00 0.00 6.48 -1.08 52 0 201 0
30DEC26 160.00 P 8.06 8.06 8.06 6.94 -1.23 52 2 274 -2
30DEC26 162.50 P 0.00 0.00 0.00 7.40 -1.32 52 0 103 0
30DEC26 165.00 P 8.89 8.89 8.89 7.93 -1.41 52 30 192 +28
30DEC26 167.50 P 0.00 0.00 0.00 8.48 -1.35 52 0 102 0
30DEC26 170.00 P 9.50 9.50 9.50 9.08 -1.49 52 1 196 0
30DEC26 172.50 P 0.00 0.00 0.00 9.74 -1.30 52 0 304 0
30DEC26 175.00 P 0.00 0.00 0.00 10.21 -1.43 52 0 351 0
30DEC26 177.50 P 0.00 0.00 0.00 10.79 -1.50 52 0 170 0
30DEC26 180.00 P 11.50 11.50 11.50 11.38 -1.38 52 2 1,238 0
30DEC26 182.50 P 0.00 0.00 0.00 11.99 -1.69 51 0 1,171 0
30DEC26 185.00 P 12.70 12.70 12.70 12.63 -1.80 51 1 151 0
30DEC26 187.50 P 14.00 14.00 14.00 13.26 -1.91 51 5 94 +3
30DEC26 190.00 P 0.00 0.00 0.00 14.00 -2.07 51 0 89 0
30DEC26 192.50 P 0.00 0.00 0.00 14.52 -2.30 51 0 225 0
30DEC26 195.00 P 0.00 0.00 0.00 15.31 -2.28 51 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 15.99 -2.50 50 0 249 0
30DEC26 200.00 P 0.00 0.00 0.00 16.81 -2.51 51 0 290 0
30DEC26 205.00 P 0.00 0.00 0.00 18.60 -3.21 50 0 1,197 0
30DEC26 210.00 P 0.00 0.00 0.00 20.41 -2.66 50 0 73 0
30DEC26 215.00 P 0.00 0.00 0.00 22.23 -2.97 50 0 150 0
30DEC26 220.00 P 26.00 26.00 26.00 24.10 -3.29 50 5 94 -3
30DEC26 225.00 P 26.12 26.12 26.12 26.28 -3.30 50 3 4 +3
30DEC26 230.00 P 28.20 28.20 28.20 28.47 -3.32 50 20 73 +20
30DEC26 235.00 P 0.00 0.00 0.00 30.67 -3.65 50 0 304 0
30DEC26 240.00 P 33.88 33.88 33.88 33.03 -3.86 50 2 1,437 +2
30DEC26 245.00 P 0.00 0.00 0.00 35.49 -4.08 50 0 1,180 0
30DEC26 250.00 P 0.00 0.00 0.00 38.04 -4.01 50 0 8 0
30DEC26 255.00 P 0.00 0.00 0.00 40.71 -4.63 50 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 43.27 -5.11 50 0 0 0
30DEC26 265.00 P 46.48 46.48 46.37 46.12 -5.17 50 7 37 +5
30DEC26 270.00 P 53.04 53.04 53.04 49.06 -5.85 50 13 28 +2
30DEC26 275.00 P 54.98 54.98 52.50 52.10 -6.01 50 42 42 +41
30DEC26 280.00 P 55.00 55.00 55.00 55.00 -5.65 50 1 2 0
30DEC26 285.00 P 0.00 0.00 0.00 58.42 -5.61 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 61.25 -6.27 50 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 64.63 -6.33 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 68.61 -5.96 51 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 74.39 -8.36 50 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 82.11 -7.28 51 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 90.32 -6.78 52 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 97.52 -8.52 52 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 105.12 -9.02 52 0 22 0
TOTAL PUT 16,163 179,008 +5,347
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$ 18.31
26FEB26 11.00 C 0.00 0.00 0.00 7.34 -0.38 111 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.82 -0.43 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.34 -0.33 93 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.92 -0.34 117 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.35 -0.40 82 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.85 -0.29 74 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.36 -0.39 70 0 4 0
26FEB26 14.50 C 0.00 0.00 0.00 3.86 -0.41 62 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.37 -0.37 58 0 0 0
26FEB26 15.50 C 2.79 2.79 2.79 2.88 -0.36 52 150 150 +150
26FEB26 16.00 C 2.30 2.30 2.30 2.33 -0.42 20 150 153 +150
26FEB26 16.50 C 1.83 1.83 1.83 1.91 -0.26 41 150 168 +150
26FEB26 17.00 C 0.00 0.00 0.00 1.43 -0.29 34 0 530 0
26FEB26 17.50 C 1.01 1.01 1.01 1.04 -0.22 34 54 2,132 0
26FEB26 18.00 C 0.67 0.69 0.67 0.72 -0.18 35 99 794 +77
26FEB26 18.50 C 0.43 0.46 0.40 0.45 -0.14 34 63 720 -12
26FEB26 19.00 C 0.25 0.27 0.23 0.27 -0.12 34 63 3,397 0
26FEB26 19.50 C 0.14 0.17 0.14 0.16 -0.09 35 19 1,908 -9
26FEB26 20.00 C 0.00 0.00 0.00 0.09 -0.07 36 0 2,017 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 1,133 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 581 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 9.85 -0.40 86 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.70 -0.26 122 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.36 -0.29 87 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.18 -0.23 109 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.88 -0.41 90 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.63 -0.28 86 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.38 -0.32 83 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.91 -0.44 85 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.53 -0.23 99 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.89 -0.48 67 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.51 -0.17 82 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 5.96 -0.30 69 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.36 -0.39 34 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 4.87 -0.36 38 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.41 -0.34 44 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 3.86 -0.41 0 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.49 -0.28 43 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.08 -0.22 45 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.62 -0.28 41 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.10 -0.36 34 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 1.74 -0.27 34 0 69 0
30MAR26 17.50 C 0.00 0.00 0.00 1.45 -0.16 36 0 675 0
30MAR26 18.00 C 1.09 1.09 1.09 1.15 -0.17 36 52 884 0
30MAR26 18.50 C 0.86 0.93 0.86 0.92 -0.14 36 225 1,046 +155
30MAR26 19.00 C 0.68 0.72 0.64 0.71 -0.12 36 38 580 -4
30MAR26 19.50 C 0.00 0.00 0.00 0.56 -0.09 37 0 571 0
30MAR26 20.00 C 0.00 0.00 0.00 0.43 -0.07 37 0 1,008 0
30MAR26 21.00 C 0.24 0.24 0.24 0.25 -0.05 38 265 2,357 +15
30MAR26 22.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 2,716 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 1,602 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 7.53 -0.23 75 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 7.06 -0.31 73 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.51 -0.17 62 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.96 -0.30 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.48 -0.28 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.02 -0.29 48 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.53 -0.37 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.13 -0.29 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.59 -0.36 39 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.08 -0.39 33 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.78 -0.22 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.32 -0.29 34 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 2.04 -0.14 37 0 1,045 0
29APR26 17.50 C 1.71 1.72 1.71 1.72 -0.25 36 44 1,256 0
29APR26 18.00 C 1.38 1.38 1.38 1.44 -0.17 36 38 592 -33
29APR26 18.50 C 1.19 1.19 1.19 1.21 -0.15 36 6 422 0
29APR26 19.00 C 0.00 0.00 0.00 1.01 -0.12 37 0 1,330 0
29APR26 19.50 C 0.81 0.81 0.81 0.83 -0.12 37 10 1,605 -10
29APR26 20.00 C 0.00 0.00 0.00 0.69 -0.10 37 0 301 0
29APR26 21.00 C 0.00 0.00 0.00 0.46 -0.06 38 0 376 0
29APR26 22.00 C 0.31 0.31 0.31 0.30 -0.03 38 1 361 +1
29APR26 23.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.08 0.00 39 5 20 +5
29APR26 26.00 C 0.00 0.00 0.00 0.05 0.00 40 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 7.53 -0.34 64 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 7.06 -0.31 61 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.51 -0.28 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.99 -0.31 45 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.64 -0.22 53 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 5.06 -0.26 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.70 -0.20 47 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.16 -0.27 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.73 -0.27 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.38 -0.24 41 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.00 -0.22 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.55 -0.25 37 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 2.27 -0.24 38 0 1,450 0
28MAY26 17.50 C 0.00 0.00 0.00 1.91 -0.27 36 0 810 0
28MAY26 18.00 C 0.00 0.00 0.00 1.64 -0.18 36 0 630 0
28MAY26 18.50 C 1.34 1.34 1.34 1.41 -0.15 36 30 60 -30
28MAY26 19.00 C 0.00 0.00 0.00 1.21 -0.13 37 0 70 0
28MAY26 19.50 C 0.00 0.00 0.00 1.03 -0.12 37 0 13 0
28MAY26 20.00 C 0.00 0.00 0.00 0.87 -0.11 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.62 -0.10 37 0 30 0
28MAY26 22.00 C 0.00 0.00 0.00 0.43 -0.10 38 0 26 0
28MAY26 23.00 C 0.00 0.00 0.00 0.30 -0.11 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.20 -0.11 38 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.14 -0.11 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.10 -0.09 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.07 -0.09 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.05 -0.08 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 - 40 0 0 -
29JUN26 9.50 C 0.00 0.00 0.00 8.90 -0.39 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.73 -0.28 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.39 -0.37 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.97 -0.39 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.53 -0.34 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.06 -0.34 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.51 -0.41 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.99 -0.38 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.64 -0.29 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.07 -0.37 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.70 -0.30 43 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 4.25 -0.21 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.79 -0.30 39 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.39 -0.24 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.09 -0.17 39 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.66 -0.29 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.38 -0.13 37 0 125 0
29JUN26 17.50 C 0.00 0.00 0.00 2.01 -0.30 35 0 94 0
29JUN26 18.00 C 0.00 0.00 0.00 1.77 -0.18 36 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 1.55 -0.15 36 0 654 0
29JUN26 19.00 C 0.00 0.00 0.00 1.34 -0.14 36 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 1.16 -0.12 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 1.01 -0.09 37 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.76 -0.07 37 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.56 -0.07 37 0 519 0
29JUN26 23.00 C 0.00 0.00 0.00 0.40 -0.08 37 0 245 0
29JUN26 24.00 C 0.00 0.00 0.00 0.29 -0.07 38 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.21 -0.05 38 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 -0.05 38 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 -0.05 38 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.56 -0.31 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.06 -0.34 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.51 -0.41 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.06 -0.39 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.64 -0.34 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.14 -0.42 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.70 -0.37 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.36 -0.38 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.01 -0.31 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.55 -0.34 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.22 -0.33 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.97 -0.29 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.68 -0.24 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 2.42 -0.20 35 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 2.18 -0.18 35 0 52 0
29SEP26 18.50 C 0.00 0.00 0.00 1.98 -0.15 35 0 175 0
29SEP26 19.00 C 0.00 0.00 0.00 1.79 -0.13 35 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.63 -0.11 36 0 395 0
29SEP26 20.00 C 0.00 0.00 0.00 1.48 -0.10 36 0 13 0
29SEP26 21.00 C 0.00 0.00 0.00 1.23 -0.08 37 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 1.02 -0.05 38 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.85 -0.05 38 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.71 -0.04 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.59 -0.03 40 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.51 -0.01 40 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.43 -0.01 41 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.37 -0.01 42 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.32 0.00 42 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.28 0.00 43 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 +0.01 45 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.56 -0.31 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.06 -0.34 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.63 -0.29 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.13 -0.34 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.69 -0.29 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.33 -0.27 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.92 -0.34 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.54 -0.20 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.20 -0.19 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.86 -0.25 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.56 -0.21 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.27 -0.20 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.01 -0.19 34 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.78 -0.17 34 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 2.55 -0.17 34 0 33 0
30DEC26 18.50 C 0.00 0.00 0.00 2.35 -0.15 34 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 2.16 -0.14 35 0 60 0
30DEC26 19.50 C 0.00 0.00 0.00 1.99 -0.13 35 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.84 -0.11 35 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.57 -0.09 36 0 32 0
30DEC26 22.00 C 0.00 0.00 0.00 1.35 -0.07 37 0 25 0
30DEC26 23.00 C 0.00 0.00 0.00 1.16 -0.05 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.99 -0.04 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.87 -0.02 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.75 -0.01 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.66 0.00 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.58 +0.01 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.41 +0.03 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.36 +0.02 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 +0.03 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 +0.03 43 0 0 0
TOTAL CALL 1,462 48,382 +605
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 80 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 517 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 380 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 422 0
26FEB26 16.00 P 0.04 0.04 0.04 0.04 +0.02 42 131 473 -95
26FEB26 16.50 P 0.07 0.07 0.06 0.07 +0.03 39 81 1,456 -77
26FEB26 17.00 P 0.13 0.14 0.13 0.14 +0.06 39 601 1,697 -1
26FEB26 17.50 P 0.23 0.23 0.21 0.25 +0.10 38 1,715 2,029 +417
26FEB26 18.00 P 0.41 0.41 0.37 0.42 +0.15 37 2,094 4,393 +825
26FEB26 18.50 P 0.67 0.67 0.60 0.65 +0.18 36 56 3,693 -54
26FEB26 19.00 P 0.00 0.00 0.00 0.97 +0.22 36 0 383 0
26FEB26 19.50 P 0.00 0.00 0.00 1.35 +0.25 37 0 348 0
26FEB26 20.00 P 0.00 0.00 0.00 1.70 +0.20 25 0 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 2.74 +0.27 46 0 274 0
26FEB26 22.00 P 0.00 0.00 0.00 3.69 +0.20 0 0 9 0
26FEB26 23.00 P 0.00 0.00 0.00 4.69 +0.19 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.69 +0.32 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.72 +0.32 80 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.69 +0.30 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.69 +0.32 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.69 +0.32 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.69 +0.32 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.69 +0.31 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.69 +0.30 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.69 +0.32 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.69 +0.32 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.69 +0.21 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 445 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 1,265 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 410 0
30MAR26 15.50 P 0.00 0.00 0.00 0.12 +0.04 38 0 518 0
30MAR26 16.00 P 0.20 0.20 0.20 0.20 +0.06 38 10 778 0
30MAR26 16.50 P 0.28 0.30 0.28 0.30 +0.08 38 40 843 +40
30MAR26 17.00 P 0.42 0.42 0.42 0.44 +0.11 38 150 420 +150
30MAR26 17.50 P 0.56 0.59 0.56 0.59 +0.12 37 562 820 +412
30MAR26 18.00 P 0.78 0.82 0.77 0.82 +0.17 37 1,254 1,957 +1,248
30MAR26 18.50 P 1.07 1.07 1.07 1.07 +0.19 37 5 2,784 0
30MAR26 19.00 P 0.00 0.00 0.00 1.37 +0.22 37 0 314 0
30MAR26 19.50 P 0.00 0.00 0.00 1.69 +0.23 37 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 2.08 +0.26 38 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.98 +0.33 43 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 3.90 +0.31 47 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.87 +0.37 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.70 +0.29 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.72 +0.32 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.69 +0.30 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.69 +0.32 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.69 +0.28 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.84 +0.47 84 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.81 +0.43 86 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.69 +0.30 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.69 +0.32 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.69 +0.32 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.69 +0.21 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 +0.03 38 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 0.12 +0.04 38 0 140 0
29APR26 15.00 P 0.00 0.00 0.00 0.18 +0.06 38 0 55 0
29APR26 15.50 P 0.00 0.00 0.00 0.26 +0.08 38 0 208 0
29APR26 16.00 P 0.00 0.00 0.00 0.36 +0.09 38 0 1,040 0
29APR26 16.50 P 0.46 0.46 0.46 0.49 +0.11 37 450 465 +67
29APR26 17.00 P 0.61 0.61 0.61 0.65 +0.14 37 150 1,320 +30
29APR26 17.50 P 0.81 0.83 0.79 0.84 +0.16 37 192 1,759 +192
29APR26 18.00 P 1.02 1.02 1.01 1.07 +0.18 37 223 1,162 +223
29APR26 18.50 P 0.00 0.00 0.00 1.31 +0.19 37 0 1,991 0
29APR26 19.00 P 0.00 0.00 0.00 1.61 +0.22 37 0 330 0
29APR26 19.50 P 0.00 0.00 0.00 1.94 +0.22 38 0 46 0
29APR26 20.00 P 0.00 0.00 0.00 2.20 +0.14 35 0 85 0
29APR26 21.00 P 0.00 0.00 0.00 3.07 +0.38 38 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.90 +0.31 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.87 +0.32 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.74 +0.33 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.72 +0.32 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.81 +0.42 54 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.69 +0.17 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.69 +0.28 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.84 +0.47 68 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.81 +0.43 70 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.69 +0.30 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.69 +0.32 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 +0.03 40 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.18 +0.04 39 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.23 +0.04 38 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.32 +0.07 38 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 0.42 +0.08 37 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.54 +0.08 37 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 0.69 +0.10 36 0 200 0
28MAY26 17.00 P 0.00 0.00 0.00 0.87 +0.13 36 0 350 0
28MAY26 17.50 P 0.00 0.00 0.00 1.06 +0.13 36 0 842 0
28MAY26 18.00 P 0.00 0.00 0.00 1.29 +0.15 35 0 660 0
28MAY26 18.50 P 0.00 0.00 0.00 1.57 +0.20 35 0 130 0
28MAY26 19.00 P 0.00 0.00 0.00 1.87 +0.22 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.19 +0.23 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.53 +0.09 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.30 +0.13 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.13 +0.22 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.99 +0.09 36 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.91 +0.24 36 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.85 +0.15 36 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 7.82 +0.17 38 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.76 +0.24 34 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.79 +0.31 42 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.84 - 51 0 0 -
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 +0.03 37 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.24 +0.04 37 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.33 +0.06 38 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.42 +0.06 37 0 389 0
29JUN26 15.50 P 0.00 0.00 0.00 0.54 +0.08 37 0 429 0
29JUN26 16.00 P 0.67 0.67 0.67 0.68 +0.09 36 5 139 +5
29JUN26 16.50 P 0.00 0.00 0.00 0.85 +0.11 36 0 274 0
29JUN26 17.00 P 0.00 0.00 0.00 1.04 +0.12 36 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 1.27 +0.15 36 0 302 0
29JUN26 18.00 P 0.00 0.00 0.00 1.52 +0.17 36 0 1,276 0
29JUN26 18.50 P 0.00 0.00 0.00 1.79 +0.18 36 0 851 0
29JUN26 19.00 P 0.00 0.00 0.00 2.09 +0.20 36 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.42 +0.22 37 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.74 +0.19 36 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 3.53 +0.25 38 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 4.26 +0.19 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.14 +0.24 37 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.06 +0.21 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.98 +0.28 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.92 +0.27 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.91 +0.32 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.85 +0.32 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.84 +0.34 45 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.81 +0.29 46 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.79 +0.28 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.74 +0.27 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.73 +0.26 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.75 +0.27 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.01 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 +0.01 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.43 +0.02 36 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.54 +0.03 36 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.68 +0.04 36 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.85 +0.06 36 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 1.02 +0.06 36 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.24 +0.10 37 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.45 +0.10 37 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.71 +0.13 37 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 1.97 +0.14 37 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.26 +0.17 37 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.58 +0.20 38 0 76 0
29SEP26 19.50 P 2.87 2.87 2.87 2.92 +0.22 38 22 97 +20
29SEP26 20.00 P 3.29 3.29 3.29 3.27 +0.23 39 15 235 +12
29SEP26 21.00 P 0.00 0.00 0.00 3.99 +0.22 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.78 +0.25 40 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.59 +0.26 40 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.44 +0.26 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.33 +0.28 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.22 +0.30 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.14 +0.31 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.06 +0.29 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.00 +0.30 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.95 +0.30 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.90 +0.30 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.86 +0.30 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.79 +0.24 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.78 +0.29 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 +0.02 34 0 100 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 +0.03 34 0 451 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 +0.03 34 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 +0.04 34 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 +0.05 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 +0.06 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.88 +0.08 35 0 108 0
30DEC26 15.50 P 0.00 0.00 0.00 1.06 +0.09 35 0 259 0
30DEC26 16.00 P 0.00 0.00 0.00 1.26 +0.11 35 0 534 0
30DEC26 16.50 P 1.52 1.52 1.52 1.48 +0.11 36 100 618 +100
30DEC26 17.00 P 1.70 1.70 1.70 1.71 +0.13 36 11 285 +11
30DEC26 17.50 P 0.00 0.00 0.00 1.98 +0.15 36 0 116 0
30DEC26 18.00 P 0.00 0.00 0.00 2.24 +0.15 36 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.55 +0.18 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.85 +0.18 37 0 115 0
30DEC26 19.50 P 0.00 0.00 0.00 3.18 +0.20 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.54 +0.24 38 0 25 0
30DEC26 21.00 P 0.00 0.00 0.00 4.26 +0.23 38 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.02 +0.24 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.81 +0.25 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.60 +0.22 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.49 +0.26 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.32 +0.22 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.26 +0.28 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.17 +0.28 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.09 +0.29 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.02 +0.29 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.98 +0.31 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.92 +0.30 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.88 +0.31 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.85 +0.30 44 0 0 0
TOTAL PUT 7,867 58,309 +3,525
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$ 6.79
26FEB26 4.60 C 0.00 0.00 0.00 2.23 +0.22 118 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.13 +0.22 113 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.02 +0.21 100 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.90 +0.19 70 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.82 +0.21 90 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.57 +0.22 77 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.30 +0.20 46 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.08 +0.22 59 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.83 +0.21 47 0 10 0
26FEB26 6.25 C 0.59 0.59 0.59 0.58 +0.17 35 2 32 0
26FEB26 6.50 C 0.32 0.37 0.32 0.37 +0.12 33 9 118 0
26FEB26 6.75 C 0.23 0.29 0.23 0.22 +0.08 34 8 592 -3
26FEB26 7.00 C 0.14 0.20 0.11 0.11 +0.04 33 111 251 -36
26FEB26 7.25 C 0.07 0.10 0.07 0.06 +0.03 36 23 292 +5
26FEB26 7.50 C 0.04 0.06 0.04 0.03 +0.02 38 152 94 -113
26FEB26 7.75 C 0.03 0.03 0.02 0.01 0.00 36 60 199 -35
26FEB26 8.00 C 0.01 0.01 0.01 0.01 0.00 43 22 199 +20
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.51 +0.20 140 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.41 +0.20 134 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.30 +0.19 94 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.20 +0.19 85 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.13 +0.22 141 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.04 +0.23 143 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.90 +0.17 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.83 +0.23 125 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.74 +0.24 128 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.60 +0.20 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.50 +0.19 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.42 +0.21 99 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.30 +0.20 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.20 +0.20 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.10 +0.20 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.02 +0.21 83 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.92 +0.21 80 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.83 +0.21 83 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.75 +0.23 90 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.62 +0.22 69 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.51 +0.19 55 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 2.41 +0.21 52 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.34 +0.21 71 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.23 +0.22 63 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.13 +0.22 60 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.04 +0.22 61 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.92 +0.20 48 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.83 +0.21 51 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.60 +0.21 51 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.38 +0.25 51 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.14 +0.20 45 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.91 +0.16 40 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.71 +0.12 38 0 47 0
30MAR26 6.50 C 0.59 0.59 0.59 0.55 +0.11 38 7 276 0
30MAR26 6.75 C 0.49 0.49 0.42 0.42 +0.09 39 41 138 0
30MAR26 7.00 C 0.34 0.34 0.34 0.32 +0.07 40 5 688 0
30MAR26 7.25 C 0.31 0.31 0.31 0.24 +0.06 41 2 401 0
30MAR26 7.50 C 0.21 0.24 0.21 0.17 +0.04 41 12 261 +4
30MAR26 7.75 C 0.17 0.18 0.17 0.12 +0.03 41 6 447 +1
30MAR26 8.00 C 0.11 0.11 0.10 0.08 +0.02 41 17 92 +7
30MAR26 8.25 C 0.10 0.10 0.10 0.06 +0.02 42 40 365 +40
30MAR26 8.50 C 0.07 0.07 0.07 0.04 +0.01 42 22 175 +2
30MAR26 8.75 C 0.00 0.00 0.00 0.03 +0.01 43 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 108 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30MAR26 9.75 C 0.01 0.01 0.01 0.01 0.00 47 60 75 +60
30MAR26 10.00 C 0.01 0.01 0.01 0.01 0.00 50 20 45 +19
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.23 +0.20 44 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.13 +0.19 42 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.06 +0.18 51 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.96 +0.18 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.83 +0.14 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.63 +0.20 44 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.44 +0.22 47 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.21 +0.19 43 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.99 +0.15 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.82 +0.12 39 0 23 0
29APR26 6.50 C 0.00 0.00 0.00 0.67 +0.11 39 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.55 +0.10 40 0 166 0
29APR26 7.00 C 0.43 0.43 0.43 0.44 +0.08 41 1 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.35 +0.07 41 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.28 +0.06 41 0 22 0
29APR26 7.75 C 0.00 0.00 0.00 0.22 +0.05 42 0 17 0
29APR26 8.00 C 0.00 0.00 0.00 0.17 +0.04 42 0 82 0
29APR26 8.25 C 0.00 0.00 0.00 0.13 +0.04 42 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.10 +0.03 42 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.08 +0.03 43 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 30 0
29APR26 9.25 C 0.07 0.07 0.07 0.04 +0.01 42 1 16 +1
28MAY26 4.60 C 0.00 0.00 0.00 2.29 +0.21 53 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.16 +0.19 43 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.08 +0.20 46 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.96 +0.18 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.87 +0.15 39 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.68 +0.17 44 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.44 +0.17 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.23 +0.15 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.05 +0.09 38 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.91 +0.13 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.77 +0.12 40 0 210 0
28MAY26 6.75 C 0.68 0.68 0.68 0.65 +0.11 41 1 226 +1
28MAY26 7.00 C 0.00 0.00 0.00 0.53 +0.08 40 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.44 +0.07 41 0 2 0
28MAY26 7.50 C 0.00 0.00 0.00 0.37 +0.07 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.31 +0.07 42 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.25 +0.06 42 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.20 +0.05 42 0 5 0
28MAY26 8.50 C 0.00 0.00 0.00 0.16 +0.04 42 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
28MAY26 9.00 C 0.13 0.13 0.13 0.10 +0.02 42 1 1 +1
29JUN26 3.50 C 0.00 0.00 0.00 3.33 +0.18 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.27 +0.23 66 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.17 +0.22 63 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.06 +0.23 58 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.94 +0.18 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.85 +0.19 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.78 +0.21 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.65 +0.19 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.59 +0.21 53 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.47 +0.19 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.40 +0.20 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.29 +0.20 46 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.19 +0.18 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.09 +0.18 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.03 +0.20 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.94 +0.18 45 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.72 +0.19 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.53 +0.20 44 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.34 +0.18 43 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.16 +0.16 42 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.99 +0.12 41 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.86 +0.13 41 0 286 0
29JUN26 6.75 C 0.00 0.00 0.00 0.73 +0.10 41 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.62 +0.09 41 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 +0.08 41 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.45 +0.07 42 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.38 +0.06 42 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.32 +0.05 42 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.26 +0.04 41 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 +0.04 42 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 +0.03 42 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 +0.03 42 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 +0.02 42 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.37 +0.18 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.29 +0.19 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.21 +0.19 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.10 +0.18 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.02 +0.18 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.82 +0.15 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.65 +0.16 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.48 +0.15 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 +0.17 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 +0.15 41 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 1.06 +0.13 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.93 +0.12 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.81 +0.08 40 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.73 +0.09 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.65 +0.08 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.58 +0.08 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.51 +0.07 41 0 20 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 +0.06 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 +0.05 41 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 +0.05 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.30 +0.05 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.26 +0.04 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 +0.04 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 +0.04 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 41 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.45 +0.17 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.38 +0.18 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.30 +0.19 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.21 +0.16 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 +0.17 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 +0.17 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.79 +0.16 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 +0.15 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.48 +0.14 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.35 +0.14 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.23 +0.13 41 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 1.10 +0.11 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.00 +0.11 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.90 +0.08 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 +0.08 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 +0.07 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.68 +0.09 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.61 +0.08 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.55 +0.07 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.50 +0.07 41 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 +0.06 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.40 +0.06 41 0 2 0
TOTAL CALL 623 8,486 -26
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 163 0
26FEB26 5.75 P 0.01 0.01 0.01 0.01 0.00 46 16 172 0
26FEB26 6.00 P 0.02 0.02 0.01 0.01 -0.02 36 82 764 -39
26FEB26 6.25 P 0.03 0.04 0.02 0.03 -0.04 35 175 185 -41
26FEB26 6.50 P 0.06 0.08 0.06 0.09 -0.06 37 124 198 +51
26FEB26 6.75 P 0.16 0.16 0.12 0.18 -0.11 35 167 222 +4
26FEB26 7.00 P 0.30 0.34 0.24 0.33 -0.14 37 43 112 0
26FEB26 7.25 P 0.00 0.00 0.00 0.52 -0.17 38 0 90 0
26FEB26 7.50 P 0.00 0.00 0.00 0.71 -0.22 0 0 16 0
26FEB26 7.75 P 0.00 0.00 0.00 0.96 -0.21 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.25 -0.17 61 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.46 -0.21 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.71 -0.22 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.96 -0.22 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.21 -0.21 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.52 -0.15 107 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.77 -0.16 113 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 123 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 110 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 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 91 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 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 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 2 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 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 44 0 114 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 54 0
30MAR26 5.75 P 0.06 0.06 0.06 0.06 -0.03 41 40 260 +16
30MAR26 6.00 P 0.08 0.10 0.08 0.10 -0.04 40 52 413 0
30MAR26 6.25 P 0.14 0.17 0.14 0.17 -0.06 41 7 387 +7
30MAR26 6.50 P 0.21 0.25 0.21 0.26 -0.08 41 40 186 +20
30MAR26 6.75 P 0.34 0.34 0.32 0.38 -0.10 41 8 42 +4
30MAR26 7.00 P 0.00 0.00 0.00 0.52 -0.12 42 0 22 0
30MAR26 7.25 P 0.64 0.64 0.64 0.69 -0.14 43 8 89 +8
30MAR26 7.50 P 0.00 0.00 0.00 0.84 -0.19 39 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.08 -0.16 44 0 0 0
30MAR26 8.00 P 1.34 1.34 1.34 1.30 -0.17 46 1 3 -1
30MAR26 8.25 P 0.00 0.00 0.00 1.49 -0.21 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.73 -0.24 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.02 -0.16 55 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.21 -0.21 0 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.52 -0.15 64 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.77 -0.20 68 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 2.96 -0.21 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.21 -0.21 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.71 -0.21 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.21 -0.21 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.71 -0.21 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.21 -0.21 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.71 -0.21 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 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 -0.01 39 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
29APR26 5.25 P 0.04 0.04 0.04 0.05 -0.01 42 2 37 +2
29APR26 5.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 87 0
29APR26 5.75 P 0.00 0.00 0.00 0.12 -0.03 41 0 20 0
29APR26 6.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 44 0
29APR26 6.25 P 0.00 0.00 0.00 0.26 -0.06 41 0 16 0
29APR26 6.50 P 0.00 0.00 0.00 0.36 -0.08 41 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.48 -0.09 41 0 165 0
29APR26 7.00 P 0.55 0.60 0.55 0.63 -0.10 42 10 155 +5
29APR26 7.25 P 0.00 0.00 0.00 0.78 -0.14 41 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.94 -0.16 40 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.12 -0.19 40 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.38 -0.10 46 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.59 -0.11 46 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.79 -0.19 44 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.02 -0.16 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.29 -0.16 52 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.52 -0.15 52 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.12 -0.02 41 0 1 0
28MAY26 5.75 P 0.00 0.00 0.00 0.17 -0.04 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.24 -0.05 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.33 -0.06 41 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.43 -0.08 40 0 217 0
28MAY26 6.75 P 0.00 0.00 0.00 0.55 -0.10 40 0 210 0
28MAY26 7.00 P 0.63 0.63 0.63 0.69 -0.11 40 1 1 +1
28MAY26 7.25 P 0.00 0.00 0.00 0.85 -0.12 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.02 -0.15 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.21 -0.15 42 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.44 -0.13 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.65 -0.14 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.85 -0.17 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.07 -0.14 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.30 -0.17 46 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.02 42 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.02 42 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.03 42 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 -0.03 42 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.24 -0.04 41 0 30 0
29JUN26 6.00 P 0.32 0.32 0.32 0.32 -0.06 41 2 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.42 -0.05 41 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.53 -0.08 41 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.65 -0.10 41 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 0.79 -0.10 41 0 39 0
29JUN26 7.25 P 0.95 0.95 0.95 0.95 -0.11 41 15 15 +15
29JUN26 7.50 P 0.00 0.00 0.00 1.13 -0.11 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.32 -0.12 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.50 -0.13 43 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.71 -0.15 44 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.89 -0.17 42 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.12 -0.15 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.32 -0.18 42 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.57 -0.15 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.77 -0.21 42 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.00 -0.19 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.23 -0.19 41 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.71 -0.22 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.21 -0.22 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.71 -0.21 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.21 -0.21 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.71 -0.21 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.03 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.03 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.03 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 -0.04 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 -0.05 41 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 -0.04 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.48 -0.07 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.59 -0.07 42 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.71 -0.07 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.84 -0.09 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.98 -0.09 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.13 -0.11 41 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.30 -0.11 42 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.49 -0.12 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.66 -0.13 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.84 -0.16 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.05 -0.14 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.25 -0.14 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 -0.15 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.66 -0.15 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 -0.18 42 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.11 -0.15 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.32 -0.17 43 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 3.77 -0.18 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.23 -0.20 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.72 -0.20 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.21 -0.21 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.71 -0.21 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.02 41 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.02 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.02 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.04 41 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 -0.03 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.50 -0.04 41 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 -0.05 41 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.70 -0.06 41 0 10 0
30DEC26 6.50 P 0.80 0.80 0.80 0.84 -0.04 41 1 1 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.95 -0.07 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.09 -0.08 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.27 -0.06 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.42 -0.11 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.59 -0.10 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.76 -0.12 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.95 -0.11 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.13 -0.14 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.34 -0.14 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.53 -0.14 41 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.74 -0.15 41 0 0 0
TOTAL PUT 794 5,952 +53
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$ 2.44
26FEB26 1.45 C 0.00 0.00 0.00 1.00 +0.07 139 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.95 +0.07 131 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.90 +0.07 124 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.85 +0.07 116 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.81 +0.08 129 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.75 +0.07 101 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.70 +0.07 94 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.66 +0.08 105 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.60 +0.06 81 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.55 +0.06 74 0 21 0
26FEB26 1.95 C 0.00 0.00 0.00 0.50 +0.06 68 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.45 +0.06 61 0 43 0
26FEB26 2.10 C 0.00 0.00 0.00 0.36 +0.07 61 0 4 0
26FEB26 2.20 C 0.00 0.00 0.00 0.27 +0.06 55 0 66 0
26FEB26 2.30 C 0.00 0.00 0.00 0.18 +0.04 46 0 204 0
26FEB26 2.40 C 0.12 0.12 0.12 0.13 +0.04 53 100 337 +100
26FEB26 2.50 C 0.07 0.08 0.06 0.07 +0.01 46 21 548 +11
26FEB26 2.60 C 0.03 0.05 0.03 0.05 +0.02 52 38 1,727 +4
26FEB26 2.70 C 0.03 0.03 0.03 0.03 +0.01 54 3 436 +3
26FEB26 2.80 C 0.00 0.00 0.00 0.02 +0.01 57 0 729 0
26FEB26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 575 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 0.00 64 0 199 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 140 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 153 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 0.00 165 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.60 +0.07 147 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.55 +0.07 139 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.50 +0.07 132 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.45 +0.07 125 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.40 +0.07 118 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.35 +0.07 111 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.30 +0.06 105 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.25 +0.06 99 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.20 +0.06 93 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.15 +0.06 88 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.11 +0.07 101 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.05 +0.06 78 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.01 +0.07 90 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.96 +0.07 85 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.91 +0.07 80 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.86 +0.07 75 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.81 +0.06 70 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.76 +0.06 66 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.71 +0.06 61 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.67 +0.06 65 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.62 +0.06 61 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.58 +0.06 63 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.53 +0.05 58 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.49 +0.06 58 0 70 0
30MAR26 2.10 C 0.00 0.00 0.00 0.41 +0.05 57 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.33 +0.04 53 0 114 0
30MAR26 2.30 C 0.00 0.00 0.00 0.27 +0.04 54 0 96 0
30MAR26 2.40 C 0.00 0.00 0.00 0.22 +0.04 55 0 103 0
30MAR26 2.50 C 0.17 0.17 0.17 0.17 +0.02 54 2 277 +2
30MAR26 2.60 C 0.13 0.13 0.13 0.14 +0.03 56 4 151 +2
30MAR26 2.70 C 0.10 0.10 0.10 0.10 +0.01 54 3 48 +3
30MAR26 2.80 C 0.08 0.08 0.08 0.08 +0.01 55 3 165 +1
30MAR26 2.90 C 0.07 0.07 0.07 0.06 +0.01 55 2 77 0
30MAR26 3.00 C 0.06 0.06 0.06 0.05 +0.01 57 1 308 0
30MAR26 3.10 C 0.00 0.00 0.00 0.03 0.00 54 0 32 0
30MAR26 3.20 C 0.00 0.00 0.00 0.02 0.00 53 0 29 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 208 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 4.20 C 0.01 0.01 0.01 0.01 0.00 78 15 31 -5
29APR26 1.65 C 0.00 0.00 0.00 0.82 +0.06 60 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.77 +0.06 57 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.73 +0.06 59 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.69 +0.07 60 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.64 +0.06 56 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.60 +0.06 56 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.56 +0.06 56 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.52 +0.06 55 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.44 +0.05 52 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.37 +0.05 51 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.32 +0.04 54 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.27 +0.04 54 0 145 0
29APR26 2.50 C 0.00 0.00 0.00 0.23 +0.03 55 0 100 0
29APR26 2.60 C 0.19 0.19 0.19 0.19 +0.03 55 1 6 +1
29APR26 2.70 C 0.00 0.00 0.00 0.16 +0.03 56 0 36 0
29APR26 2.80 C 0.00 0.00 0.00 0.13 +0.02 55 0 18 0
29APR26 2.90 C 0.00 0.00 0.00 0.11 +0.02 56 0 5 0
29APR26 3.00 C 0.10 0.10 0.10 0.09 +0.02 56 2 3 +2
29APR26 3.10 C 0.00 0.00 0.00 0.07 +0.01 55 0 3 0
29APR26 3.20 C 0.00 0.00 0.00 0.06 +0.01 56 0 5 0
29APR26 3.30 C 0.00 0.00 0.00 0.05 +0.01 57 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.04 +0.01 57 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.03 +0.01 56 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.79 +0.07 57 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.75 +0.07 58 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.70 +0.05 54 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.66 +0.06 54 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.62 +0.05 53 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.58 +0.06 53 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.54 +0.05 52 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.47 +0.04 51 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.41 +0.05 52 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.36 +0.05 53 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.31 +0.04 53 0 350 0
28MAY26 2.50 C 0.00 0.00 0.00 0.27 +0.03 54 0 150 0
28MAY26 2.60 C 0.00 0.00 0.00 0.24 +0.04 56 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.20 +0.03 55 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.17 +0.03 55 0 1 0
28MAY26 2.90 C 0.00 0.00 0.00 0.15 +0.03 56 0 2 0
28MAY26 3.00 C 0.00 0.00 0.00 0.12 +0.02 54 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.09 +0.02 56 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.57 +0.08 101 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.52 +0.08 96 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.47 +0.08 90 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.42 +0.07 86 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.37 +0.07 81 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.32 +0.07 76 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.27 +0.07 72 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.22 +0.07 68 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.18 +0.07 72 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.13 +0.07 68 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.08 +0.07 64 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.03 +0.07 60 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.99 +0.07 62 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.94 +0.07 59 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.90 +0.07 59 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.85 +0.06 56 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.81 +0.07 56 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.77 +0.07 56 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.72 +0.06 53 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.68 +0.05 52 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.65 +0.06 54 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.61 +0.06 53 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.57 +0.05 52 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.51 +0.05 53 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.45 +0.04 53 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.40 +0.05 53 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.35 +0.04 53 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.31 +0.03 54 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.28 +0.04 55 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.24 +0.03 54 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.21 +0.03 54 0 106 0
29JUN26 2.90 C 0.00 0.00 0.00 0.18 +0.02 54 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.16 +0.03 55 0 2,540 0
29JUN26 3.10 C 0.00 0.00 0.00 0.14 +0.02 55 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.12 +0.02 55 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.11 +0.02 56 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 +0.02 55 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 +0.02 55 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 +0.02 55 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 +0.02 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 50 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.07 +0.07 59 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.02 +0.06 55 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.98 +0.06 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.94 +0.06 55 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.90 +0.06 55 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.86 +0.06 54 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.83 +0.06 55 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.79 +0.06 54 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.76 +0.06 55 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.72 +0.05 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.69 +0.06 54 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.66 +0.05 54 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.60 +0.04 54 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.55 +0.04 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.50 +0.04 54 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.46 +0.04 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.43 +0.04 56 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.39 +0.03 56 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.37 +0.04 58 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.33 +0.03 57 0 201 0
29SEP26 2.90 C 0.00 0.00 0.00 0.30 +0.03 57 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 +0.04 58 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 +0.03 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 +0.03 57 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 +0.03 57 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 +0.03 57 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 +0.02 57 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 +0.03 58 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 +0.02 57 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.02 57 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 +0.02 57 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 +0.02 58 0 32 0
29SEP26 4.10 C 0.15 0.15 0.15 0.10 +0.02 57 2 143 +2
29SEP26 4.20 C 0.00 0.00 0.00 0.09 +0.02 57 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.10 +0.06 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.06 +0.06 55 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.02 +0.06 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.99 +0.06 55 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.95 +0.06 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.92 +0.06 55 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.88 +0.06 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.85 +0.06 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.82 +0.06 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.79 +0.06 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.76 +0.06 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.73 +0.06 54 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.67 +0.05 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.62 +0.04 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.58 +0.04 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.54 +0.04 55 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.51 +0.04 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.47 +0.03 55 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.45 +0.05 57 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.41 +0.04 56 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 +0.05 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 +0.04 57 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 +0.05 58 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 +0.04 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 +0.04 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 +0.04 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 +0.04 57 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 +0.03 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 +0.04 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 +0.03 57 0 15 0
30DEC26 3.90 C 0.23 0.24 0.23 0.19 +0.04 57 3 7 -3
TOTAL CALL 200 14,472 +123
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 92 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 85 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 79 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 96 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
26FEB26 2.20 P 0.02 0.02 0.02 0.02 -0.01 49 5 133 +5
26FEB26 2.30 P 0.05 0.05 0.03 0.04 -0.02 47 12 202 -2
26FEB26 2.40 P 0.08 0.09 0.07 0.07 -0.04 44 3 135 +1
26FEB26 2.50 P 0.13 0.13 0.12 0.13 -0.04 47 9 100 -6
26FEB26 2.60 P 0.00 0.00 0.00 0.20 -0.05 48 0 996 0
26FEB26 2.70 P 0.00 0.00 0.00 0.29 -0.05 55 0 29 0
26FEB26 2.80 P 0.37 0.37 0.37 0.37 -0.06 50 3 24 -3
26FEB26 2.90 P 0.00 0.00 0.00 0.46 -0.07 0 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.56 -0.07 0 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.76 -0.06 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.16 -0.06 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.46 -0.07 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 157 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 150 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 142 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 135 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 129 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 110 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 94 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 89 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 70 0 105 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.02 -0.01 54 0 249 0
30MAR26 1.95 P 0.03 0.03 0.03 0.03 -0.01 56 2 17 0
30MAR26 2.00 P 0.03 0.03 0.03 0.04 -0.01 57 4 83 +4
30MAR26 2.10 P 0.00 0.00 0.00 0.05 -0.02 52 0 99 0
30MAR26 2.20 P 0.09 0.09 0.09 0.08 -0.02 52 4 106 +4
30MAR26 2.30 P 0.11 0.11 0.11 0.12 -0.02 53 2 42 -2
30MAR26 2.40 P 0.17 0.17 0.17 0.16 -0.04 52 1 49 -1
30MAR26 2.50 P 0.22 0.22 0.22 0.22 -0.04 54 1 86 +1
30MAR26 2.60 P 0.00 0.00 0.00 0.29 -0.04 56 0 63 0
30MAR26 2.70 P 0.00 0.00 0.00 0.36 -0.05 56 0 11 0
30MAR26 2.80 P 0.00 0.00 0.00 0.44 -0.05 58 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.52 -0.05 58 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.60 -0.06 57 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.70 -0.06 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.79 -0.06 63 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.88 -0.07 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.98 -0.06 66 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.07 -0.07 63 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.17 -0.07 67 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.27 -0.06 70 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.57 -0.06 80 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.02 -0.01 49 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.04 -0.01 53 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.05 -0.01 53 0 7 0
29APR26 2.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.09 -0.01 53 0 98 0
29APR26 2.20 P 0.12 0.12 0.12 0.12 -0.02 52 5 94 0
29APR26 2.30 P 0.00 0.00 0.00 0.16 -0.03 52 0 218 0
29APR26 2.40 P 0.21 0.22 0.21 0.21 -0.03 52 4 110 +4
29APR26 2.50 P 0.00 0.00 0.00 0.27 -0.03 54 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.34 -0.03 56 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.41 -0.04 57 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.48 -0.04 56 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.57 -0.03 60 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.65 -0.04 60 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.73 -0.05 59 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.82 -0.05 61 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.92 -0.05 65 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.01 -0.05 66 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.10 -0.06 66 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.19 -0.07 65 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.29 -0.06 68 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.38 -0.07 67 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.48 -0.06 69 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.02 -0.01 49 0 1 0
28MAY26 1.75 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.04 -0.01 52 0 4 0
28MAY26 1.85 P 0.00 0.00 0.00 0.05 -0.01 52 0 2 0
28MAY26 1.90 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 1 0
28MAY26 2.10 P 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.16 -0.01 54 0 6 0
28MAY26 2.30 P 0.00 0.00 0.00 0.20 -0.02 53 0 202 0
28MAY26 2.40 P 0.00 0.00 0.00 0.25 -0.03 53 0 350 0
28MAY26 2.50 P 0.00 0.00 0.00 0.31 -0.03 54 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.37 -0.04 54 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.45 -0.03 57 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.52 -0.04 57 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.60 -0.04 58 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.67 -0.05 56 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.76 -0.05 59 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.85 -0.04 61 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.94 -0.05 62 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.03 -0.05 63 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.02 0.00 49 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 0.00 51 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 0.00 52 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.05 0.00 52 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.06 0.00 52 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.07 -0.01 52 0 5 0
29JUN26 1.90 P 0.00 0.00 0.00 0.09 0.00 54 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.10 0.00 53 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.11 -0.01 52 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.15 -0.01 53 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.19 -0.01 53 0 7 0
29JUN26 2.30 P 0.00 0.00 0.00 0.23 -0.02 52 0 59 0
29JUN26 2.40 P 0.00 0.00 0.00 0.29 -0.02 54 0 61 0
29JUN26 2.50 P 0.00 0.00 0.00 0.35 -0.02 54 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.41 -0.03 54 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.48 -0.03 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.56 -0.03 57 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.63 -0.03 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.71 -0.04 58 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.79 -0.04 58 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.88 -0.04 60 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.96 -0.04 59 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.05 -0.05 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.14 -0.05 61 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.24 -0.04 64 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.33 -0.05 65 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.42 -0.05 65 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.52 -0.04 67 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.61 -0.05 67 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.70 -0.05 66 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.80 -0.05 68 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.04 -0.01 54 0 26 0
29SEP26 1.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.06 -0.01 55 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.07 -0.01 54 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.08 -0.01 54 0 10 0
29SEP26 1.70 P 0.00 0.00 0.00 0.10 0.00 56 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.11 -0.01 55 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.13 0.00 56 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.14 -0.01 55 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.16 -0.01 56 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.18 0.00 56 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.19 -0.01 54 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.24 -0.01 56 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.28 -0.01 55 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.33 -0.01 55 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.38 -0.03 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.45 -0.02 56 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.51 -0.02 56 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.58 -0.03 57 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.65 -0.04 57 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.73 -0.03 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.76 -0.08 53 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.89 -0.03 60 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.96 -0.04 59 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.05 -0.03 61 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.13 -0.04 61 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.21 -0.05 61 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.30 -0.04 62 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.39 -0.04 62 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.48 -0.05 63 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.57 -0.05 64 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.67 -0.04 66 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.76 -0.05 66 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.85 -0.05 66 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.07 0.00 54 0 62 0
30DEC26 1.50 P 0.00 0.00 0.00 0.09 +0.01 56 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.10 0.00 56 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.11 0.00 55 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.13 +0.01 56 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.14 0.00 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.16 0.00 56 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.17 0.00 55 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.19 0.00 55 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.21 0.00 55 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.23 0.00 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.25 0.00 55 0 7 0
30DEC26 2.10 P 0.00 0.00 0.00 0.30 0.00 56 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.34 -0.02 55 0 5 0
30DEC26 2.30 P 0.00 0.00 0.00 0.39 -0.02 54 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.45 -0.02 55 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.52 -0.02 56 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.59 -0.01 57 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 0.64 -0.03 56 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.72 -0.03 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.80 -0.02 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.87 -0.02 58 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.95 -0.02 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.03 -0.02 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.11 -0.02 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.19 -0.03 60 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.28 -0.02 61 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.36 -0.03 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.45 -0.03 62 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.53 -0.03 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.62 -0.03 62 0 0 0
TOTAL PUT 55 6,269 +5
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$ 129.00
26FEB26 72.50 C 0.00 0.00 0.00 57.06 -2.04 155 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 54.56 -2.17 147 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 52.07 -2.03 139 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 49.57 -2.04 132 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 47.08 -2.03 125 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 44.58 -2.03 117 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 42.09 -2.03 111 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 39.59 -2.33 104 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 37.10 -2.49 97 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 34.61 -2.02 91 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 32.12 -2.01 85 0 157 0
26FEB26 100.00 C 0.00 0.00 0.00 29.63 -2.06 79 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 27.14 -2.00 73 0 156 0
26FEB26 105.00 C 0.00 0.00 0.00 24.13 -2.51 0 0 203 0
26FEB26 107.50 C 20.02 20.02 20.02 21.64 -2.51 31 1 99 -1
26FEB26 110.00 C 0.00 0.00 0.00 19.15 -2.51 30 0 102 0
26FEB26 112.50 C 0.00 0.00 0.00 16.68 -2.43 30 0 75 0
26FEB26 115.00 C 0.00 0.00 0.00 14.24 -2.73 30 0 191 0
26FEB26 117.50 C 0.00 0.00 0.00 11.88 -2.12 30 0 125 0
26FEB26 120.00 C 0.00 0.00 0.00 9.63 -2.20 30 0 1,563 0
26FEB26 122.50 C 0.00 0.00 0.00 7.55 -1.99 30 0 252 0
26FEB26 125.00 C 0.00 0.00 0.00 5.56 -2.50 28 0 255 0
26FEB26 127.50 C 3.81 4.36 3.58 4.10 -1.80 29 69 209 +4
26FEB26 130.00 C 2.78 3.09 2.30 2.84 -1.53 29 132 553 -19
26FEB26 132.50 C 2.03 2.03 1.75 1.95 -1.29 30 21 54 -21
26FEB26 135.00 C 1.42 1.59 1.18 1.23 -0.99 30 19 139 +9
26FEB26 137.50 C 0.00 0.00 0.00 0.74 -0.81 30 0 90 0
26FEB26 140.00 C 0.00 0.00 0.00 0.42 -0.58 30 0 89 0
26FEB26 142.50 C 0.00 0.00 0.00 0.23 -0.39 30 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.12 -0.25 30 0 31 0
26FEB26 147.50 C 0.27 0.27 0.27 0.06 -0.15 30 1 1 -1
26FEB26 150.00 C 0.14 0.14 0.13 0.03 -0.09 30 12 28 +10
26FEB26 152.50 C 0.12 0.12 0.12 0.02 - 31 5 5 -
26FEB26 155.00 C 0.05 0.05 0.05 0.01 - 32 30 30 -
30MAR26 47.00 C 0.00 0.00 0.00 82.57 -2.04 158 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 81.58 -2.03 156 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 80.58 -2.04 153 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 79.58 -1.92 149 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 77.09 -2.29 143 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 74.59 -2.28 135 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 72.10 -2.04 129 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 69.60 -2.04 123 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 67.11 -2.04 117 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 64.61 -2.05 111 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 62.12 -2.04 106 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 59.62 -2.19 101 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 57.13 -1.97 96 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 54.64 -2.09 91 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 52.15 -2.04 87 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 49.65 -2.04 82 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 47.16 -2.04 77 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 44.67 -2.03 73 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 42.18 -1.94 69 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 39.69 -2.68 65 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 37.20 -2.39 61 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 34.71 -1.92 57 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 32.23 -1.90 53 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 29.76 -1.99 50 0 186 0
30MAR26 102.50 C 0.00 0.00 0.00 27.29 -2.70 46 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 24.84 -1.97 43 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 22.40 -1.98 40 0 54 0
30MAR26 110.00 C 0.00 0.00 0.00 19.51 -2.47 30 0 107 0
30MAR26 112.50 C 15.97 15.97 15.97 17.21 -2.36 30 10 672 -10
30MAR26 115.00 C 0.00 0.00 0.00 15.00 -2.49 30 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 12.91 -1.97 30 0 137 0
30MAR26 120.00 C 10.30 10.30 10.30 10.98 -2.62 30 10 179 0
30MAR26 122.50 C 0.00 0.00 0.00 9.21 -2.09 30 0 70 0
30MAR26 125.00 C 7.01 7.25 7.01 7.53 -2.16 29 25 37 0
30MAR26 127.50 C 0.00 0.00 0.00 6.21 -1.85 30 0 45 0
30MAR26 130.00 C 4.86 4.86 4.86 5.06 -1.61 30 1 61 -1
30MAR26 132.50 C 3.58 3.80 3.58 4.12 -1.39 30 11 25 +10
30MAR26 135.00 C 0.00 0.00 0.00 3.23 -1.31 30 0 165 0
30MAR26 137.50 C 0.00 0.00 0.00 2.49 -1.13 30 0 57 0
30MAR26 140.00 C 1.97 2.45 1.97 1.89 -0.96 30 17 33 +13
30MAR26 142.50 C 0.00 0.00 0.00 1.42 -0.82 30 0 18 0
30MAR26 145.00 C 1.60 1.60 1.60 1.06 -0.67 30 1 19 +1
30MAR26 147.50 C 0.00 0.00 0.00 0.78 -0.54 30 0 10 0
30MAR26 150.00 C 0.00 0.00 0.00 0.56 -0.43 30 0 10 0
30MAR26 152.50 C 0.00 0.00 0.00 0.40 - 30 0 0 -
30MAR26 155.00 C 0.67 0.67 0.67 0.29 - 30 1 1 -
29APR26 72.50 C 0.00 0.00 0.00 57.13 -2.80 77 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 54.64 -2.09 74 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 52.15 -2.66 70 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 49.65 -2.04 66 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 47.16 -2.04 62 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 44.67 -2.27 59 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 42.18 -2.00 55 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 39.69 -2.69 52 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 37.20 -2.62 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 34.72 -1.95 46 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 32.23 -2.30 43 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 29.77 -1.98 40 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 27.32 -2.72 38 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 25.18 -2.53 38 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 22.57 -2.73 34 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 19.86 -2.20 29 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 17.70 -2.96 29 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 15.64 -2.84 29 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 13.74 -1.96 29 0 39 0
29APR26 120.00 C 0.00 0.00 0.00 11.97 -2.50 29 0 79 0
29APR26 122.50 C 0.00 0.00 0.00 10.26 -2.02 28 0 44 0
29APR26 125.00 C 7.98 7.98 7.98 8.75 -1.87 28 15 25 -11
29APR26 127.50 C 0.00 0.00 0.00 7.47 -1.86 28 0 37 0
29APR26 130.00 C 6.07 6.70 6.07 6.35 -1.67 29 3 24 +3
29APR26 132.50 C 0.00 0.00 0.00 5.41 -1.42 29 0 10 0
29APR26 135.00 C 4.80 4.80 4.80 4.50 -1.36 29 3 18 +3
29APR26 137.50 C 3.57 3.57 3.57 3.72 -1.20 29 15 48 +15
29APR26 140.00 C 0.00 0.00 0.00 3.03 -1.09 29 0 25 0
29APR26 142.50 C 0.00 0.00 0.00 2.43 -0.95 29 0 25 0
29APR26 145.00 C 0.00 0.00 0.00 1.96 -0.83 29 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 1.56 -0.71 29 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 1.19 -0.63 29 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 0.94 - 29 0 0 -
29APR26 155.00 C 1.18 1.18 1.18 0.72 - 29 2 2 -
28MAY26 97.50 C 0.00 0.00 0.00 32.35 -2.18 37 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 29.96 -2.84 36 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 27.61 -2.43 34 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 25.18 -2.62 32 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 22.57 -3.08 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 20.36 -3.05 28 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 18.34 -2.92 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 16.43 -2.24 28 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 14.61 -2.04 28 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 12.91 -2.18 28 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 11.37 -2.32 28 0 15 0
28MAY26 125.00 C 9.29 9.29 9.29 9.83 -1.83 27 15 88 +15
28MAY26 127.50 C 0.00 0.00 0.00 8.54 -1.88 28 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 7.44 -1.70 28 0 28 0
28MAY26 132.50 C 0.00 0.00 0.00 6.47 -1.54 28 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 5.59 -1.39 28 0 61 0
28MAY26 137.50 C 0.00 0.00 0.00 4.74 -1.31 28 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 3.97 -1.19 28 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 3.35 -1.05 28 0 0 0
28MAY26 145.00 C 3.11 3.11 3.11 2.76 -0.97 28 15 15 +15
28MAY26 147.50 C 0.00 0.00 0.00 2.30 -0.83 28 0 2 0
28MAY26 150.00 C 0.00 0.00 0.00 1.83 -0.81 28 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 1.51 - 28 0 0 -
28MAY26 155.00 C 0.00 0.00 0.00 1.22 - 28 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 69.60 -2.04 74 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 67.11 -2.24 71 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 64.61 -2.69 67 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 62.12 -2.21 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 59.62 -2.19 60 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 57.13 -2.80 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 54.64 -2.09 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 52.18 -2.63 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 49.73 -2.66 49 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 47.29 -2.66 47 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 44.86 -2.08 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 42.42 -1.80 43 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 39.99 -2.39 41 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 37.57 -2.25 39 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 35.16 -1.88 37 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 32.78 -1.75 36 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 30.44 -2.36 34 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 28.15 -1.89 33 0 50 0
29JUN26 105.00 C 25.65 26.05 25.65 25.93 -1.87 32 2 70 0
29JUN26 107.50 C 23.85 23.85 23.85 23.10 -2.55 27 1 61 0
29JUN26 110.00 C 0.00 0.00 0.00 21.07 -2.34 27 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 19.11 -2.53 27 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 17.26 -2.75 27 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 15.53 -1.93 27 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 13.87 -2.54 27 0 1,067 0
29JUN26 122.50 C 0.00 0.00 0.00 12.36 -2.38 27 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 10.95 -1.75 27 0 31 0
29JUN26 127.50 C 0.00 0.00 0.00 9.66 -1.61 27 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 8.57 -1.52 27 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 7.55 -1.33 28 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 6.63 -1.44 28 0 41 0
29JUN26 137.50 C 0.00 0.00 0.00 5.71 -1.17 28 0 20 0
29JUN26 140.00 C 5.22 5.22 5.22 4.94 -1.22 28 15 15 +15
29JUN26 142.50 C 0.00 0.00 0.00 4.22 -1.17 28 0 45 0
29JUN26 145.00 C 0.00 0.00 0.00 3.62 -1.01 28 0 1 0
29JUN26 147.50 C 0.00 0.00 0.00 3.06 -0.97 28 0 4 0
29JUN26 150.00 C 0.00 0.00 0.00 2.53 -0.90 27 0 6 0
29JUN26 152.50 C 0.00 0.00 0.00 2.12 - 27 0 0 -
29JUN26 155.00 C 0.00 0.00 0.00 1.79 - 27 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 62.73 -1.65 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.30 -1.61 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.87 -2.31 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.45 -1.63 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.04 -1.80 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.62 -2.33 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.21 -2.44 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.81 -1.47 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.42 -1.97 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.05 -1.90 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.71 -1.66 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.39 -2.38 33 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 34.12 -2.27 32 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 31.90 -1.42 31 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 29.75 -2.16 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 27.66 -2.20 30 0 1 0
29SEP26 107.50 C 25.70 25.70 25.60 25.60 -2.26 29 2 26 +2
29SEP26 110.00 C 23.65 23.65 23.65 23.08 -2.78 26 1 16 +1
29SEP26 112.50 C 0.00 0.00 0.00 21.24 -2.06 26 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 19.56 -2.73 26 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 17.88 -1.77 26 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 16.38 -1.85 26 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 14.89 -2.45 26 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 13.57 -1.52 26 0 8 0
29SEP26 127.50 C 11.82 11.82 11.82 12.32 -1.84 27 15 15 0
29SEP26 130.00 C 0.00 0.00 0.00 11.22 -1.55 27 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 10.16 -1.43 27 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 9.19 -1.36 27 0 107 0
29SEP26 137.50 C 0.00 0.00 0.00 8.32 -1.19 27 0 104 0
29SEP26 140.00 C 7.75 7.75 7.75 7.43 -1.12 27 1 2 +1
29SEP26 142.50 C 0.00 0.00 0.00 6.67 -1.09 27 0 50 0
29SEP26 145.00 C 6.12 6.12 6.12 5.91 -1.21 27 15 30 +15
29SEP26 147.50 C 0.00 0.00 0.00 5.27 -1.12 27 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.54 -1.17 26 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.99 - 26 0 0 -
29SEP26 155.00 C 0.00 0.00 0.00 3.55 - 26 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 58.22 -1.96 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.81 -1.27 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.42 -1.42 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.01 -1.94 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.62 -2.03 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.24 -2.14 32 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 43.88 -1.51 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.55 -1.40 30 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 39.26 -1.49 29 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 37.00 -1.77 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 34.65 -1.91 27 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 32.64 -1.12 27 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 30.55 -1.36 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.48 -0.39 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 26.56 -1.45 26 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 25.00 -1.24 26 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 23.34 -1.16 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.68 -1.20 26 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 20.15 -1.12 26 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 18.67 -1.13 26 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 17.25 -1.69 26 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 15.96 -1.04 26 0 358 0
30DEC26 127.50 C 12.64 12.64 12.64 14.23 -1.52 26 17 204 0
30DEC26 130.00 C 11.64 11.75 11.64 13.13 -1.37 26 13 44 +13
30DEC26 132.50 C 11.08 11.08 11.08 12.07 -1.33 26 15 30 +15
30DEC26 135.00 C 0.00 0.00 0.00 11.03 -1.30 26 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 10.15 -1.13 26 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 9.27 -1.13 26 0 31 0
30DEC26 142.50 C 0.00 0.00 0.00 8.44 -1.09 26 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 7.74 -0.94 26 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 7.03 -0.94 26 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 6.57 -0.70 26 0 4 0
30DEC26 152.50 C 0.00 0.00 0.00 6.01 - 26 0 0 -
30DEC26 155.00 C 0.00 0.00 0.00 5.44 - 26 0 0 -
TOTAL CALL 531 15,144 +96
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 84 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 70 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 0 147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 253 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 40 0 243 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 37 0 426 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 33 0 275 0
26FEB26 110.00 P 0.00 0.00 0.00 0.02 0.00 31 0 241 0
26FEB26 112.50 P 0.17 0.18 0.13 0.04 0.00 30 30 411 +13
26FEB26 115.00 P 0.23 0.26 0.23 0.10 +0.01 30 22 498 -5
26FEB26 117.50 P 0.36 0.36 0.36 0.24 +0.06 30 2 357 +2
26FEB26 120.00 P 0.68 0.72 0.47 0.47 +0.09 30 80 646 +10
26FEB26 122.50 P 1.15 1.18 0.84 0.87 +0.18 29 30 747 -2
26FEB26 125.00 P 1.88 2.01 1.34 1.51 +0.38 29 82 397 +57
26FEB26 127.50 P 3.11 3.15 2.27 2.43 +0.61 29 62 584 +38
26FEB26 130.00 P 4.68 4.68 3.38 3.75 +0.98 30 21 228 +6
26FEB26 132.50 P 5.18 5.18 5.10 5.39 +1.29 31 30 31 +30
26FEB26 135.00 P 0.00 0.00 0.00 7.06 +1.30 30 0 1 0
26FEB26 137.50 P 0.00 0.00 0.00 9.08 +1.63 30 0 15 0
26FEB26 140.00 P 0.00 0.00 0.00 11.29 +1.96 30 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 13.62 +2.16 30 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 16.04 +2.31 30 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 18.50 +1.92 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 21.00 +2.41 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 23.50 - 0 0 0 -
26FEB26 155.00 P 0.00 0.00 0.00 26.00 - 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 89 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 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 75 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 267 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 737 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,312 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 80 0
30MAR26 97.50 P 0.00 0.00 0.00 0.03 0.00 31 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.05 0.00 30 0 130 0
30MAR26 102.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 167 0
30MAR26 107.50 P 0.00 0.00 0.00 0.28 +0.03 30 0 123 0
30MAR26 110.00 P 0.64 0.64 0.64 0.47 +0.06 30 1 259 0
30MAR26 112.50 P 0.88 0.88 0.88 0.74 +0.11 30 15 148 +15
30MAR26 115.00 P 1.09 1.24 1.07 1.10 +0.15 30 14 62 +3
30MAR26 117.50 P 1.68 1.68 1.46 1.54 +0.20 30 10 118 +10
30MAR26 120.00 P 2.38 2.38 2.02 2.15 +0.32 29 24 67 +22
30MAR26 122.50 P 0.00 0.00 0.00 2.97 +0.50 30 0 32 0
30MAR26 125.00 P 4.30 4.30 4.30 3.94 +0.68 30 11 16 0
30MAR26 127.50 P 5.08 5.08 5.08 5.14 +0.84 30 10 13 +9
30MAR26 130.00 P 6.33 6.41 6.33 6.41 +0.98 30 25 56 +25
30MAR26 132.50 P 7.72 7.72 7.72 8.18 +1.39 31 1 1 +1
30MAR26 135.00 P 0.00 0.00 0.00 9.60 +1.28 30 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 11.41 +1.14 30 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 13.34 +1.48 30 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 15.39 +1.33 30 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 17.55 +1.98 30 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 19.79 +1.48 30 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 22.08 +2.30 30 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 24.43 - 30 0 0 -
30MAR26 155.00 P 0.00 0.00 0.00 26.81 - 30 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.02 0.00 29 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.06 0.00 29 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 12 0
29APR26 102.50 P 0.00 0.00 0.00 0.28 +0.03 29 0 54 0
29APR26 105.00 P 0.00 0.00 0.00 0.44 +0.05 29 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.65 +0.08 29 0 64 0
29APR26 110.00 P 1.18 1.18 0.95 0.97 +0.14 29 16 204 -5
29APR26 112.50 P 0.00 0.00 0.00 1.33 +0.15 29 0 45 0
29APR26 115.00 P 2.10 2.10 2.00 1.76 +0.17 28 11 136 -8
29APR26 117.50 P 0.00 0.00 0.00 2.35 +0.30 28 0 38 0
29APR26 120.00 P 3.38 3.38 3.38 3.08 +0.44 28 15 20 -15
29APR26 122.50 P 4.29 4.29 4.29 3.95 +0.52 28 15 18 +13
29APR26 125.00 P 4.83 4.83 4.83 4.98 +0.65 28 3 15 0
29APR26 127.50 P 0.00 0.00 0.00 6.14 +0.80 28 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 7.57 +1.08 29 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 9.19 +1.28 29 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 10.77 +1.43 29 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 12.36 +1.07 29 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 14.20 +1.10 29 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 16.13 +2.05 29 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 18.20 +1.26 29 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 20.32 +1.56 29 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 22.52 +1.36 29 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 24.79 - 29 0 0 -
29APR26 155.00 P 0.00 0.00 0.00 27.15 - 29 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.51 +0.06 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.73 +0.07 28 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 1.02 +0.13 28 0 1 0
28MAY26 110.00 P 0.00 0.00 0.00 1.42 +0.15 28 0 2 0
28MAY26 112.50 P 2.05 2.05 2.05 1.85 +0.16 28 10 25 +10
28MAY26 115.00 P 2.68 2.68 2.68 2.37 +0.24 27 15 15 +11
28MAY26 117.50 P 3.24 3.24 3.24 3.02 +0.34 27 1 16 +1
28MAY26 120.00 P 0.00 0.00 0.00 3.80 +0.43 27 0 15 0
28MAY26 122.50 P 5.10 5.10 5.10 4.72 +0.55 27 15 29 -1
28MAY26 125.00 P 6.40 6.40 6.40 5.77 +0.66 27 1 9 0
28MAY26 127.50 P 7.40 7.40 7.40 6.98 +0.86 27 1 31 +1
28MAY26 130.00 P 0.00 0.00 0.00 8.41 +1.08 28 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 9.97 +1.26 28 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 11.41 +1.28 28 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 13.09 +0.99 28 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 14.86 +1.76 28 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 16.77 +1.99 28 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 18.72 +1.16 28 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 20.80 +2.04 28 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 22.93 +1.68 28 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 25.13 - 28 0 0 -
28MAY26 155.00 P 0.00 0.00 0.00 27.48 - 29 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 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 34 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 0.00 27 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.07 0.00 27 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.11 0.00 27 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.26 +0.03 27 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.38 +0.03 27 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.55 +0.05 27 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.78 +0.09 27 0 20 0
29JUN26 105.00 P 1.26 1.26 1.22 1.05 +0.11 27 2 31 0
29JUN26 107.50 P 0.00 0.00 0.00 1.40 +0.13 27 0 17 0
29JUN26 110.00 P 2.17 2.17 2.17 1.91 +0.26 27 15 16 +5
29JUN26 112.50 P 0.00 0.00 0.00 2.32 +0.13 27 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 2.97 +0.19 27 0 16 0
29JUN26 117.50 P 3.84 3.84 3.84 3.64 +0.36 27 1 31 +1
29JUN26 120.00 P 0.00 0.00 0.00 4.47 +0.26 27 0 41 0
29JUN26 122.50 P 0.00 0.00 0.00 5.39 +0.30 27 0 57 0
29JUN26 125.00 P 0.00 0.00 0.00 6.48 +0.50 27 0 31 0
29JUN26 127.50 P 0.00 0.00 0.00 7.69 +0.58 27 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 9.06 +0.77 27 0 10 0
29JUN26 132.50 P 0.00 0.00 0.00 10.56 +0.89 27 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 12.23 +1.07 28 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 13.74 +0.94 27 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 15.51 +1.23 27 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 17.33 +1.79 27 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 19.26 +1.28 27 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 21.26 +1.08 27 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 23.34 +1.53 27 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 25.61 - 28 0 0 -
29JUN26 155.00 P 0.00 0.00 0.00 27.79 - 28 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 0.00 26 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.08 0.00 26 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.39 +0.03 26 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 0.54 +0.05 26 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.72 +0.05 26 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.97 +0.08 26 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 1.26 +0.12 26 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 1.61 +0.13 26 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 2.05 +0.21 26 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 2.52 +0.20 26 0 23 0
29SEP26 110.00 P 3.00 3.00 3.00 3.04 +0.21 26 1 32 0
29SEP26 112.50 P 0.00 0.00 0.00 3.64 +0.19 26 0 15 0
29SEP26 115.00 P 4.62 4.62 4.62 4.40 +0.16 26 1 50 +1
29SEP26 117.50 P 0.00 0.00 0.00 5.17 +0.24 26 0 26 0
29SEP26 120.00 P 0.00 0.00 0.00 6.12 +0.39 26 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 7.11 +0.52 26 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 8.28 +0.57 26 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 9.46 +0.61 26 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 10.80 +0.85 26 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 12.12 +0.69 26 0 15 0
29SEP26 135.00 P 14.44 14.44 14.44 13.81 +1.01 26 15 115 +15
29SEP26 137.50 P 0.00 0.00 0.00 15.51 +1.21 27 0 100 0
29SEP26 140.00 P 0.00 0.00 0.00 17.09 +1.17 26 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 18.86 +0.83 26 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 20.65 +1.07 26 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 22.56 +1.04 26 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.56 +0.95 27 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.59 - 27 0 0 -
29SEP26 155.00 P 0.00 0.00 0.00 28.67 - 27 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.17 +0.03 26 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.25 +0.05 27 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.34 +0.06 26 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.46 +0.07 26 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.63 +0.11 27 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.81 +0.12 26 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 1.06 +0.16 26 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 1.34 +0.19 26 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.69 +0.24 26 0 10 0
30DEC26 100.00 P 2.62 2.62 2.62 2.07 +0.27 26 5 32 +5
30DEC26 102.50 P 0.00 0.00 0.00 2.55 +0.34 26 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 3.06 +0.37 26 0 37 0
30DEC26 107.50 P 3.80 3.80 3.80 3.68 +0.46 26 5 35 +5
30DEC26 110.00 P 0.00 0.00 0.00 4.45 +0.61 27 0 11 0
30DEC26 112.50 P 0.00 0.00 0.00 5.26 +0.62 27 0 1 0
30DEC26 115.00 P 0.00 0.00 0.00 6.08 +0.63 27 0 3 0
30DEC26 117.50 P 0.00 0.00 0.00 7.04 +0.76 27 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 8.06 +0.81 27 0 8 0
30DEC26 122.50 P 9.66 9.66 9.66 9.15 +0.88 27 1 115 0
30DEC26 125.00 P 0.00 0.00 0.00 10.36 +1.00 27 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 11.59 +1.01 27 0 230 0
30DEC26 130.00 P 13.93 13.93 13.93 12.97 +1.16 27 4 34 +4
30DEC26 132.50 P 0.00 0.00 0.00 14.41 +1.22 27 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 15.88 +1.26 27 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 17.51 +1.42 28 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.60 +0.88 26 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 20.88 +1.52 28 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 22.71 +1.65 28 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 24.56 +1.67 28 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 26.48 +1.74 28 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 28.50 - 29 0 0 -
30DEC26 155.00 P 0.00 0.00 0.00 30.53 - 29 0 0 -
TOTAL PUT 623 16,387 +277
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$ 3.56
26FEB26 2.00 C 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.36 0.00 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.77 +0.01 64 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.67 +0.01 56 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.57 0.00 48 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.47 0.00 40 0 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.39 0.00 48 0 145 0
26FEB26 3.30 C 0.00 0.00 0.00 0.31 0.00 48 0 254 0
26FEB26 3.40 C 0.00 0.00 0.00 0.24 0.00 49 0 327 0
26FEB26 3.50 C 0.00 0.00 0.00 0.18 0.00 49 0 648 0
26FEB26 3.60 C 0.14 0.15 0.14 0.13 -0.01 49 9 249 +1
26FEB26 3.70 C 0.09 0.09 0.09 0.09 -0.01 48 5 202 -5
26FEB26 3.80 C 0.00 0.00 0.00 0.07 -0.01 52 0 1,082 0
26FEB26 3.90 C 0.00 0.00 0.00 0.05 -0.01 53 20 399 0
26FEB26 4.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 1,566 0
26FEB26 4.10 C 0.00 0.00 0.00 0.02 -0.01 52 0 732 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 -0.01 49 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.87 +0.01 92 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.82 +0.02 88 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.77 +0.01 84 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.72 +0.01 80 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.67 +0.01 77 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.62 +0.01 73 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.57 0.00 70 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.47 0.00 63 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.37 0.00 56 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.27 0.00 50 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.18 +0.01 63 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.09 +0.03 65 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.99 +0.01 59 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.89 +0.01 53 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.80 0.00 53 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.71 0.00 51 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.63 0.00 52 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.55 0.00 51 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.47 0.00 49 0 63 0
30MAR26 3.30 C 0.00 0.00 0.00 0.41 +0.01 50 0 333 0
30MAR26 3.40 C 0.00 0.00 0.00 0.35 +0.01 50 0 392 0
30MAR26 3.50 C 0.28 0.28 0.28 0.30 +0.01 51 150 362 0
30MAR26 3.60 C 0.00 0.00 0.00 0.27 +0.02 54 0 280 0
30MAR26 3.70 C 0.19 0.19 0.19 0.22 +0.01 53 2 186 -2
30MAR26 3.80 C 0.20 0.20 0.18 0.18 +0.01 52 23 343 -17
30MAR26 3.90 C 0.16 0.16 0.15 0.15 +0.01 52 3 297 +2
30MAR26 4.00 C 0.00 0.00 0.00 0.13 +0.01 54 0 371 0
30MAR26 4.10 C 0.00 0.00 0.00 0.11 +0.01 54 0 179 0
30MAR26 4.20 C 0.00 0.00 0.00 0.09 +0.01 54 0 113 0
30MAR26 4.30 C 0.00 0.00 0.00 0.07 +0.01 53 0 122 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 +0.01 54 0 31 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 18 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 +0.01 55 0 17 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 +0.01 52 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.48 -0.01 59 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.38 0.00 54 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.28 0.00 48 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.19 0.00 53 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.10 0.00 54 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.01 +0.01 53 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.91 0.00 48 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.83 0.00 49 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.74 -0.01 47 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.68 +0.01 51 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.59 0.00 47 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.53 0.00 48 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.46 -0.01 47 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.41 0.00 48 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.37 0.00 50 0 13 0
29APR26 3.60 C 0.00 0.00 0.00 0.31 -0.01 48 0 23 0
29APR26 3.70 C 0.00 0.00 0.00 0.28 0.00 50 0 34 0
29APR26 3.80 C 0.25 0.25 0.25 0.24 0.00 50 2 63 +2
29APR26 3.90 C 0.00 0.00 0.00 0.21 0.00 50 0 31 0
29APR26 4.00 C 0.20 0.20 0.20 0.18 0.00 50 60 68 +10
29APR26 4.10 C 0.00 0.00 0.00 0.15 -0.01 49 0 9 0
29APR26 4.20 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.12 0.00 52 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 1.03 0.00 50 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.94 0.00 48 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.86 +0.01 48 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.78 0.00 48 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.71 0.00 48 0 25 0
28MAY26 3.10 C 0.00 0.00 0.00 0.64 +0.01 48 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.58 +0.01 48 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.52 +0.01 48 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.47 0.00 49 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.42 +0.01 49 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.37 0.00 48 0 0 0
28MAY26 3.70 C 0.35 0.35 0.35 0.33 -0.01 49 3 13 +3
28MAY26 3.80 C 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.26 0.00 49 0 2 0
28MAY26 4.00 C 0.27 0.27 0.27 0.23 0.00 49 50 50 +50
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 0.17 -0.01 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.89 +0.01 70 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.84 +0.01 67 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.79 +0.01 64 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.74 0.00 62 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.69 0.00 59 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.64 +0.01 56 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.59 0.00 54 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.50 +0.01 56 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.40 0.00 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.31 0.00 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.23 +0.01 54 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.13 0.00 49 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 1.05 +0.01 50 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.96 0.00 47 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.88 0.00 47 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.80 -0.01 46 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.73 -0.01 46 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.67 -0.02 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.61 -0.01 47 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.55 0.00 47 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.50 0.00 47 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.46 0.00 48 0 540 0
29JUN26 3.60 C 0.00 0.00 0.00 0.41 -0.01 47 0 41 0
29JUN26 3.70 C 0.00 0.00 0.00 0.37 -0.01 48 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.33 -0.01 47 0 154 0
29JUN26 3.90 C 0.00 0.00 0.00 0.31 0.00 49 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.28 0.00 49 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 0.00 49 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.22 -0.01 49 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.18 -0.01 49 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 -0.01 48 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.10 -0.01 49 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.61 0.00 50 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.52 +0.01 49 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.42 0.00 45 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.33 0.00 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.25 -0.01 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.17 -0.01 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.08 -0.01 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 1.01 -0.02 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.95 -0.01 45 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 0.00 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.77 -0.01 46 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.72 0.00 47 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.68 -0.01 48 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 0.57 -0.01 46 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.53 -0.01 47 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.49 -0.01 47 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 0.00 48 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.39 -0.01 47 0 100 0
29SEP26 4.10 C 0.36 0.36 0.36 0.36 -0.01 47 1 4 +1
29SEP26 4.20 C 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 0.00 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 0.00 50 0 3 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 0.00 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 0.00 49 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.01 49 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.62 0.00 42 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.53 0.00 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.44 0.00 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.36 0.00 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.29 0.00 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.22 +0.01 43 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.15 0.00 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.08 -0.01 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.03 +0.01 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.97 0.00 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.91 0.00 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.86 0.00 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.81 0.00 46 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.76 0.00 46 0 0 0
30DEC26 3.40 C 0.69 0.69 0.69 0.71 0.00 46 1 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.67 0.00 46 0 28 0
30DEC26 3.60 C 0.63 0.63 0.63 0.63 0.00 46 3 5 +3
30DEC26 3.70 C 0.00 0.00 0.00 0.59 0.00 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.56 +0.01 47 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 0.00 0.00 0.00 0.49 0.00 47 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 0.00 47 0 33 0
30DEC26 4.20 C 0.45 0.45 0.45 0.45 0.00 48 2 104 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 0.39 -0.01 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.37 -0.01 48 0 45 0
TOTAL CALL 334 15,144 +48
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 139 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 142 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,040 0
26FEB26 3.10 P 0.02 0.02 0.02 0.02 0.00 54 5 197 -5
26FEB26 3.20 P 0.00 0.00 0.00 0.03 0.00 51 0 306 0
26FEB26 3.30 P 0.00 0.00 0.00 0.05 -0.01 50 0 207 0
26FEB26 3.40 P 0.00 0.00 0.00 0.07 -0.02 46 0 190 0
26FEB26 3.50 P 0.12 0.12 0.10 0.11 -0.02 47 80 169 +73
26FEB26 3.60 P 0.00 0.00 0.00 0.17 -0.02 50 0 6 0
26FEB26 3.70 P 0.00 0.00 0.00 0.23 -0.02 50 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.30 -0.02 50 0 1 0
26FEB26 3.90 P 0.00 0.00 0.00 0.39 -0.01 55 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.47 -0.02 53 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.56 -0.02 54 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.66 -0.01 61 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.75 -0.01 58 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.85 -0.01 64 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.95 -0.03 69 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.05 -0.03 74 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.15 -0.03 79 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.25 -0.03 84 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.35 -0.03 88 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 103 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 92 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 86 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 193 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 0.00 53 0 310 0
30MAR26 2.80 P 0.00 0.00 0.00 0.03 0.00 53 0 302 0
30MAR26 2.90 P 0.04 0.04 0.04 0.04 -0.01 51 400 347 -312
30MAR26 3.00 P 0.05 0.05 0.05 0.06 0.00 52 5 413 0
30MAR26 3.10 P 0.00 0.00 0.00 0.08 0.00 51 0 147 0
30MAR26 3.20 P 0.00 0.00 0.00 0.11 +0.01 52 0 272 0
30MAR26 3.30 P 0.14 0.14 0.14 0.15 +0.01 53 4 81 +4
30MAR26 3.40 P 0.17 0.17 0.17 0.19 +0.01 53 10 1,602 0
30MAR26 3.50 P 0.24 0.24 0.23 0.23 0.00 51 15 28 +5
30MAR26 3.60 P 0.00 0.00 0.00 0.28 0.00 51 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.34 -0.01 51 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.41 -0.01 52 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.48 -0.01 53 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.56 -0.01 54 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.64 0.00 55 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.72 0.00 55 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.80 -0.01 54 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.89 -0.01 55 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.98 -0.01 56 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.08 0.00 59 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.16 -0.02 54 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.26 -0.02 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.36 -0.02 60 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 58 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 51 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 0.00 51 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.04 -0.01 50 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 -0.01 48 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 0.07 -0.01 49 0 11 0
29APR26 3.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 77 0
29APR26 3.10 P 0.11 0.11 0.11 0.12 -0.01 49 450 769 +447
29APR26 3.20 P 0.14 0.14 0.14 0.15 -0.01 48 2 234 -2
29APR26 3.30 P 0.00 0.00 0.00 0.19 -0.01 49 0 2 0
29APR26 3.40 P 0.00 0.00 0.00 0.23 -0.01 48 0 30 0
29APR26 3.50 P 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.34 -0.01 50 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.40 -0.01 50 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.53 +0.01 50 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.61 +0.01 52 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.77 0.00 53 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.85 0.00 53 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.93 +0.02 53 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.99 -0.03 47 0 5 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28MAY26 2.70 P 0.06 0.06 0.06 0.06 0.00 49 1 1 +1
28MAY26 2.80 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 -0.01 46 0 20 0
28MAY26 3.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 9 0
28MAY26 3.10 P 0.00 0.00 0.00 0.15 -0.01 47 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.19 -0.01 48 0 5 0
28MAY26 3.30 P 0.00 0.00 0.00 0.23 -0.01 48 0 405 0
28MAY26 3.40 P 0.00 0.00 0.00 0.28 0.00 48 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.32 -0.01 47 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.37 -0.02 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.43 -0.02 47 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.57 -0.01 49 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.65 -0.01 50 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.72 -0.01 50 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.80 0.00 51 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.88 0.00 51 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.97 0.00 53 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 63 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 47 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 50 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 0.05 -0.01 48 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 -0.01 49 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.09 -0.01 49 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 -0.02 47 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.13 -0.01 47 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.16 -0.02 47 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.20 -0.01 48 0 7,841 0
29JUN26 3.20 P 0.00 0.00 0.00 0.24 -0.01 48 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.29 0.00 49 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.33 -0.01 48 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.38 -0.01 48 0 535 0
29JUN26 3.60 P 0.00 0.00 0.00 0.44 -0.02 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.50 -0.02 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.56 -0.02 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.63 -0.01 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.71 -0.02 51 0 29 0
29JUN26 4.10 P 0.00 0.00 0.00 0.78 -0.01 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.86 0.00 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.94 -0.01 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.02 -0.01 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.10 -0.01 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.18 -0.01 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.27 0.00 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.36 0.00 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.45 0.00 55 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 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 -0.01 48 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 -0.01 49 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 -0.01 49 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 0.00 49 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 -0.01 48 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 -0.01 49 0 219 0
29SEP26 2.80 P 0.21 0.21 0.21 0.19 0.00 49 15 33 -2
29SEP26 2.90 P 0.00 0.00 0.00 0.23 0.00 49 0 154 0
29SEP26 3.00 P 0.00 0.00 0.00 0.27 +0.01 50 0 139 0
29SEP26 3.10 P 0.31 0.31 0.31 0.31 0.00 49 1 216 +1
29SEP26 3.20 P 0.00 0.00 0.00 0.36 0.00 50 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.40 -0.01 49 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.46 0.00 50 0 29 0
29SEP26 3.50 P 0.00 0.00 0.00 0.51 -0.01 50 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.57 -0.01 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.63 -0.01 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.69 -0.02 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.76 -0.01 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.83 -0.01 51 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 0.90 -0.01 51 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.97 -0.02 51 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.05 -0.01 52 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.12 -0.02 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.20 -0.02 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.28 -0.02 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 -0.02 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.45 -0.01 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.53 -0.02 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 0.00 47 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 0.00 48 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 0.00 49 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 0.00 48 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 0.00 48 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.16 0.00 49 0 203 0
30DEC26 2.60 P 0.00 0.00 0.00 0.19 +0.01 49 0 220 0
30DEC26 2.70 P 0.00 0.00 0.00 0.22 0.00 48 0 85 0
30DEC26 2.80 P 0.00 0.00 0.00 0.26 +0.01 49 0 232 0
30DEC26 2.90 P 0.00 0.00 0.00 0.30 +0.01 49 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.34 +0.01 49 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.38 0.00 49 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 0.00 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 0.00 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.53 -0.01 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.59 0.00 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 0.00 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.71 0.00 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 -0.01 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.84 0.00 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.91 0.00 50 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.98 0.00 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 0.00 50 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.12 -0.01 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 -0.01 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.27 -0.01 50 0 0 0
TOTAL PUT 988 24,526 +210
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$ 65.25
26FEB26 45.00 C 0.00 0.00 0.00 20.31 +2.61 62 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.27 +2.59 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.61 +2.91 101 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.31 +2.63 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.49 +2.78 81 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.31 +2.61 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.82 +2.60 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.32 +2.54 28 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.85 +2.43 29 0 15 0
26FEB26 60.00 C 4.30 5.28 4.30 5.39 +2.14 24 130 136 -100
26FEB26 62.50 C 0.00 0.00 0.00 3.44 +1.77 31 0 43 0
26FEB26 65.00 C 0.88 1.50 0.88 1.79 +1.04 29 38 205 -33
26FEB26 67.50 C 0.62 0.70 0.62 0.84 +0.58 30 15 110 -6
26FEB26 70.00 C 0.30 0.37 0.30 0.31 +0.23 30 26 130 +3
26FEB26 72.50 C 0.00 0.00 0.00 0.10 +0.08 30 0 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.36 +2.57 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.39 +2.60 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 26.31 +2.54 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 25.32 +2.41 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.40 +2.58 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.41 +2.17 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.79 +2.99 75 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 21.59 +2.66 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.50 +2.67 51 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 19.86 +2.97 67 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 18.61 +2.73 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.45 +2.56 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.49 +2.59 38 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 15.66 +2.72 46 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 13.44 +2.78 48 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 10.81 +2.36 36 0 2 0
30MAR26 57.50 C 8.28 8.28 8.28 8.33 +2.09 29 2 68 -2
30MAR26 60.00 C 6.18 6.18 6.18 6.59 +1.87 34 2 191 +2
30MAR26 62.50 C 4.54 4.54 4.54 5.01 +1.66 35 7 200 +3
30MAR26 65.00 C 3.24 3.24 3.24 3.54 +1.23 34 1 76 +1
30MAR26 67.50 C 2.27 2.27 2.27 2.45 +0.93 35 1 163 0
30MAR26 70.00 C 1.47 1.62 1.34 1.62 +0.67 34 20 103 -8
30MAR26 72.50 C 1.01 1.08 1.01 1.08 +0.51 35 17 234 0
30MAR26 75.00 C 0.00 0.00 0.00 0.67 +0.34 35 0 129 0
30MAR26 77.50 C 0.00 0.00 0.00 0.40 +0.22 35 0 77 0
30MAR26 80.00 C 0.00 0.00 0.00 0.24 +0.14 35 0 100 0
30MAR26 82.50 C 0.00 0.00 0.00 0.13 +0.07 35 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.08 +0.05 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.94 +3.11 55 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.86 +2.76 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.83 +2.77 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.61 +2.03 33 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.74 +2.44 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.08 +2.70 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.89 +2.74 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.56 +2.47 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.63 +2.36 39 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 7.49 +1.82 35 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 6.01 +1.67 36 1 421 0
29APR26 65.00 C 0.00 0.00 0.00 4.69 +1.42 36 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 3.59 +1.15 36 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 2.69 +0.92 36 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 2.02 +0.77 36 0 53 0
29APR26 75.00 C 0.00 0.00 0.00 1.46 +0.59 36 1 130 0
29APR26 77.50 C 0.00 0.00 0.00 1.04 +0.45 36 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.73 +0.34 36 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.50 +0.24 36 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.34 +0.17 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.23 +0.12 36 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.89 +2.54 40 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.25 +2.85 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.38 +2.80 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.01 +2.36 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.47 +3.09 43 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.93 +2.33 36 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.77 +2.05 35 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 10.15 +2.09 37 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 8.00 +1.60 33 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 6.76 +1.66 36 0 100 0
28MAY26 65.00 C 4.78 4.78 4.78 5.46 +1.44 36 11 126 +11
28MAY26 67.50 C 0.00 0.00 0.00 4.37 +1.23 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 3.38 +0.94 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.68 +0.84 36 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 2.09 +0.72 36 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.59 +0.58 36 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 1.19 +0.46 36 0 34 0
28MAY26 82.50 C 0.00 0.00 0.00 0.89 +0.36 36 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.66 +0.28 36 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.48 +0.21 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.84 +2.58 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.87 +2.60 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.97 +2.68 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.37 +2.84 51 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 19.89 +2.39 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.25 +2.57 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.38 +2.80 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.55 +2.90 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.59 +2.72 42 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 14.28 +2.44 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.04 +2.08 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 10.18 +1.88 35 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 8.64 +1.89 36 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 6.99 +1.47 35 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 5.82 +1.33 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.78 +1.23 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.83 +1.06 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 3.04 +0.88 36 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 2.41 +0.74 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.88 +0.60 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.45 +0.49 36 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 1.12 +0.39 35 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.86 +0.33 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.63 +0.24 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.48 +0.18 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.36 +0.14 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.28 +0.12 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.39 +2.78 44 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 21.44 +2.77 43 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 20.33 +2.51 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.45 +2.52 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.80 +2.88 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.67 +2.49 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.25 +2.91 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.91 +2.39 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.00 +1.99 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.51 +2.02 37 0 152 0
29SEP26 60.00 C 0.00 0.00 0.00 9.87 +1.39 36 0 142 0
29SEP26 62.50 C 0.00 0.00 0.00 8.96 +1.84 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.50 +1.40 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.48 +1.22 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.62 +1.14 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.82 +1.00 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 4.16 +0.91 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 3.55 +0.75 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 3.10 +0.75 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.68 +0.62 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.32 +0.61 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.92 +0.50 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.64 +0.44 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.37 +0.37 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.17 +0.33 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.45 +2.52 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.60 +2.41 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.76 +2.33 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.06 +2.21 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.81 +1.70 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.40 +2.18 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.38 +1.85 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.81 +1.83 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.40 +1.76 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 11.13 +1.68 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.88 +1.51 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 8.79 +1.42 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 7.79 +1.28 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.91 +1.21 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 6.10 +1.07 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 5.39 +0.98 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.75 +0.86 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.21 +0.74 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.74 +0.68 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.30 +0.66 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.92 +0.64 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.54 +0.54 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.23 +0.51 37 0 1,000 0
TOTAL CALL 272 8,333 -129
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 99 0
26FEB26 55.00 P 0.05 0.05 0.05 0.01 -0.02 33 10 82 -10
26FEB26 57.50 P 0.00 0.00 0.00 0.04 -0.11 31 0 241 0
26FEB26 60.00 P 0.38 0.38 0.24 0.17 -0.40 30 108 408 -16
26FEB26 62.50 P 0.93 0.97 0.60 0.60 -0.90 30 64 267 +37
26FEB26 65.00 P 2.07 2.07 1.66 1.52 -1.56 30 11 96 0
26FEB26 67.50 P 0.00 0.00 0.00 3.02 -2.12 30 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 5.01 -2.44 31 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 7.51 -2.41 41 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 10.04 -2.36 51 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.62 -2.29 63 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.75 -2.66 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.77 -2.11 85 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.34 -2.04 95 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.25 -3.30 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.41 -1.99 113 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.91 -1.96 120 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.13 -2.22 113 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 279 0
30MAR26 50.00 P 0.13 0.13 0.13 0.05 -0.05 35 8 157 -8
30MAR26 52.50 P 0.00 0.00 0.00 0.13 -0.12 35 0 155 0
30MAR26 55.00 P 0.00 0.00 0.00 0.31 -0.25 35 0 359 0
30MAR26 57.50 P 0.77 0.77 0.68 0.64 -0.45 35 29 209 -25
30MAR26 60.00 P 1.30 1.40 1.12 1.13 -0.75 34 52 193 +5
30MAR26 62.50 P 2.11 2.11 1.92 1.92 -1.04 34 39 308 +39
30MAR26 65.00 P 0.00 0.00 0.00 3.09 -1.35 35 0 68 0
30MAR26 67.50 P 4.67 4.67 4.67 4.46 -1.74 34 1 63 0
30MAR26 70.00 P 0.00 0.00 0.00 6.17 -1.80 35 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 8.33 -2.19 38 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 10.42 -2.30 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.84 -2.07 43 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.25 -2.35 46 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.78 -2.10 52 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.34 -2.65 57 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.25 -3.30 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.41 -1.99 68 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.91 -1.96 72 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.13 -2.22 68 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.09 -0.05 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.12 -0.07 36 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.16 -0.10 36 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.21 -0.13 36 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.43 -0.22 36 0 31 0
29APR26 55.00 P 0.00 0.00 0.00 0.75 -0.36 36 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 1.22 -0.55 35 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 1.92 -0.76 35 0 201 0
29APR26 62.50 P 0.00 0.00 0.00 2.82 -1.03 35 0 384 0
29APR26 65.00 P 0.00 0.00 0.00 4.01 -1.26 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 5.33 -1.62 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 6.98 -1.80 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.72 -2.10 34 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.11 -1.94 39 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.32 -1.90 41 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.25 -2.39 37 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.78 -2.11 42 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.34 -2.65 47 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.46 -3.09 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.14 -0.07 36 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.19 -0.10 36 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.25 -0.12 36 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.32 -0.15 36 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.41 -0.18 36 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 0.72 -0.25 36 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 1.10 -0.44 35 0 19 0
28MAY26 57.50 P 0.00 0.00 0.00 1.68 -0.60 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 2.44 -0.82 35 0 100 0
28MAY26 62.50 P 0.00 0.00 0.00 3.43 -1.02 35 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 4.64 -1.24 35 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 5.94 -1.58 35 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 7.56 -1.83 35 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.43 -1.84 36 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.11 -2.29 34 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.59 -1.98 38 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 15.40 -2.47 35 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 17.79 -2.36 37 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.34 -2.65 41 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.46 -3.09 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 -0.06 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 -0.08 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.20 -0.10 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.25 -0.13 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.33 -0.15 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.41 -0.18 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.52 -0.22 35 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.63 -0.27 35 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.78 -0.31 35 0 17 0
29JUN26 52.50 P 0.00 0.00 0.00 1.20 -0.41 35 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 1.76 -0.57 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 2.49 -0.76 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 3.42 -0.93 35 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 4.53 -1.10 35 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 5.83 -1.34 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 7.35 -1.43 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 8.88 -1.70 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.72 -1.80 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.54 -2.04 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.69 -2.05 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.93 -2.03 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.06 -2.18 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.19 -2.22 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.52 -2.42 36 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.02 -2.24 39 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.14 -2.52 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.33 -2.75 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.74 -0.23 38 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.88 -0.24 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.04 -0.28 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.19 -0.33 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.44 -0.34 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.65 -0.41 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.87 -0.46 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 2.56 -0.57 38 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 3.38 -0.69 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 4.33 -0.81 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 5.41 -0.99 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.67 -1.12 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 8.04 -1.23 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 9.54 -1.40 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 11.19 -1.50 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.76 -1.80 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.77 -1.73 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.43 -2.13 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.73 -1.96 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.82 -2.05 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.86 -2.27 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.88 -2.46 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.11 -2.51 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.77 -1.95 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.15 -2.05 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.33 -0.38 37 0 531 0
30DEC26 46.00 P 0.00 0.00 0.00 1.54 -0.33 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.75 -0.37 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.02 -0.45 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.29 -0.46 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 2.57 -0.49 37 0 45 0
30DEC26 52.50 P 0.00 0.00 0.00 3.32 -0.62 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.21 -0.75 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.25 -0.83 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 6.37 -0.99 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.66 -1.09 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 9.04 -1.21 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 10.54 -1.35 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.15 -1.44 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 13.85 -1.58 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.66 -1.66 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.54 -1.79 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.51 -1.86 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.55 -1.96 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.64 -2.05 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.82 -1.96 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.99 -1.90 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.29 -1.90 42 0 0 0
TOTAL PUT 322 8,301 +22
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$ 71.55
13FEB26 48.00 C 0.00 0.00 0.00 23.80 +1.01 256 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 22.80 +1.25 245 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 21.80 +1.13 234 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 19.30 +1.00 207 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 16.81 +1.28 182 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 14.31 +1.10 157 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 11.83 +1.13 134 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 9.36 +1.15 112 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 6.95 +1.07 94 0 22 0
13FEB26 67.50 C 4.00 4.80 4.00 4.74 +0.89 84 11 60 0
13FEB26 70.00 C 2.30 3.00 2.22 2.76 +0.48 73 59 200 +3
13FEB26 72.50 C 1.30 1.75 1.20 1.60 +0.40 78 279 256 +94
13FEB26 75.00 C 0.65 0.95 0.58 0.78 +0.22 77 183 173 +57
13FEB26 77.50 C 0.31 0.46 0.31 0.33 +0.10 77 49 125 +8
13FEB26 80.00 C 0.18 0.25 0.18 0.13 +0.04 77 61 88 +10
13FEB26 82.50 C 0.09 0.10 0.06 0.04 +0.01 76 72 47 +24
13FEB26 85.00 C 0.03 0.03 0.03 0.02 +0.01 81 9 43 +9
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 1 2 +1
13FEB26 90.00 C 0.01 0.01 0.01 0.01 0.00 96 20 20 +20
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
20FEB26 48.00 C 0.00 0.00 0.00 23.80 +1.01 137 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 22.80 +1.15 131 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 21.80 +1.00 125 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 19.30 +1.00 110 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 16.81 +1.10 97 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 14.31 +1.10 83 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 11.83 +1.06 71 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 9.36 +1.02 60 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 6.95 +0.87 50 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 4.97 +0.81 51 0 0 0
20FEB26 70.00 C 3.30 3.41 2.89 3.25 +0.61 50 10 40 +1
20FEB26 72.50 C 1.54 2.03 1.54 1.96 +0.42 50 29 28 +26
20FEB26 75.00 C 1.06 1.27 0.89 1.08 +0.26 49 13 29 +7
20FEB26 77.50 C 0.74 0.74 0.57 0.54 +0.14 49 5 9 +4
20FEB26 80.00 C 0.36 0.50 0.31 0.25 +0.07 49 24 17 +13
20FEB26 82.50 C 0.26 0.27 0.25 0.11 +0.03 49 9 15 +8
20FEB26 85.00 C 0.13 0.13 0.13 0.04 +0.01 49 2 2 +2
20FEB26 87.50 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 25.63 +0.76 85 0 88 0
26FEB26 47.00 C 24.60 24.60 24.60 24.60 +0.90 0 4 69 +4
26FEB26 48.00 C 0.00 0.00 0.00 23.80 +1.01 106 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 22.80 +1.14 101 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.81 +1.00 98 0 113 0
26FEB26 52.50 C 0.00 0.00 0.00 19.30 +1.00 85 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 16.81 +1.10 75 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 14.31 +0.93 64 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 11.83 +0.91 55 0 3 0
26FEB26 62.50 C 9.35 9.35 9.35 9.45 +0.84 50 3 31 +3
26FEB26 65.00 C 0.00 0.00 0.00 7.47 +1.04 54 0 77 0
26FEB26 67.50 C 4.50 5.40 4.50 5.31 +0.61 47 36 584 -5
26FEB26 70.00 C 3.25 3.84 3.05 3.84 +0.61 49 59 412 -1
26FEB26 72.50 C 2.15 2.68 2.00 2.59 +0.48 49 44 371 0
26FEB26 75.00 C 1.55 1.80 1.36 1.64 +0.33 49 92 383 -2
26FEB26 77.50 C 1.00 1.28 0.95 0.98 +0.21 49 344 580 +73
26FEB26 80.00 C 0.61 0.86 0.60 0.56 +0.13 49 156 637 +13
26FEB26 82.50 C 0.48 0.61 0.40 0.30 +0.07 48 62 1,403 +4
26FEB26 85.00 C 0.29 0.38 0.28 0.16 +0.04 49 23 1,033 -5
26FEB26 87.50 C 0.00 0.00 0.00 0.08 +0.02 49 1 262 0
26FEB26 90.00 C 0.14 0.20 0.14 0.04 +0.01 49 8 1,041 +2
26FEB26 92.50 C 0.00 0.00 0.00 0.02 0.00 49 0 126 0
26FEB26 95.00 C 0.09 0.09 0.09 0.01 0.00 50 2 187 -2
26FEB26 97.50 C 0.09 0.09 0.09 0.01 0.00 54 1 39 -1
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 140 0
26FEB26 102.50 C 0.05 0.05 0.05 0.01 0.00 62 3 338 -3
30MAR26 20.00 C 0.00 0.00 0.00 51.72 +0.86 158 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 50.87 +1.09 175 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 49.72 +0.92 145 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 48.88 +1.19 163 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 47.74 +0.89 137 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 46.74 +0.85 132 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 45.75 +0.86 128 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 44.74 +0.93 121 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 43.83 +0.93 130 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 42.76 +0.89 115 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 41.74 +0.85 107 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 40.76 +0.88 106 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 39.79 +0.95 106 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 38.83 +0.95 107 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 37.77 +0.94 95 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 36.78 +0.94 93 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 35.77 +0.93 87 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 34.83 +0.90 91 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 33.81 +0.98 85 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 32.83 +0.99 84 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 31.79 +0.78 76 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 30.85 +0.98 79 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 29.82 +0.82 73 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 28.84 +0.97 71 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 27.84 +0.87 68 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 26.83 +0.82 64 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 25.86 +0.88 64 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 24.85 +0.88 60 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 23.94 +1.00 63 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 22.90 +0.94 57 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 21.92 +0.82 56 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 19.48 +0.88 52 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 17.09 +0.92 49 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 14.74 +0.88 46 0 126 0
30MAR26 60.00 C 12.65 12.65 12.65 12.54 +0.88 45 1 290 0
30MAR26 62.50 C 0.00 0.00 0.00 10.63 +0.95 47 0 70 0
30MAR26 65.00 C 8.70 8.70 8.70 8.70 +0.75 45 10 107 0
30MAR26 67.50 C 6.60 7.08 6.60 7.17 +0.71 46 13 453 -3
30MAR26 70.00 C 5.30 5.90 5.16 5.90 +0.60 48 18 1,231 -1
30MAR26 72.50 C 4.79 4.81 4.75 4.81 +0.65 49 15 266 +6
30MAR26 75.00 C 3.55 3.98 3.38 3.79 +0.58 49 15 948 0
30MAR26 77.50 C 3.20 3.20 3.18 2.94 +0.49 49 6 231 +2
30MAR26 80.00 C 2.33 2.72 2.27 2.24 +0.40 49 23 841 -1
30MAR26 82.50 C 1.96 2.15 1.96 1.69 +0.33 48 6 116 -3
30MAR26 85.00 C 1.69 1.88 1.65 1.26 +0.26 48 9 882 0
30MAR26 87.50 C 1.49 1.59 1.36 0.93 +0.21 48 13 253 +4
30MAR26 90.00 C 1.22 1.34 1.22 0.68 +0.16 48 7 1,151 +5
30MAR26 92.50 C 1.00 1.00 0.94 0.49 +0.12 48 6 265 +3
30MAR26 95.00 C 0.00 0.00 0.00 0.35 +0.09 48 0 730 0
30MAR26 97.50 C 0.00 0.00 0.00 0.25 +0.07 48 0 95 0
30MAR26 100.00 C 0.63 0.67 0.63 0.17 +0.05 48 2 319 0
30MAR26 102.50 C 0.47 0.48 0.47 0.12 +0.03 48 3 256 -3
30MAR26 105.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 535 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 92 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 61 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 28 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 63 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 48 0
29APR26 48.00 C 0.00 0.00 0.00 24.27 +1.03 57 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 23.22 +0.90 53 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 22.37 +0.88 55 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 19.87 +0.80 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.74 +1.03 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.49 +0.91 47 0 10 0
29APR26 60.00 C 0.00 0.00 0.00 13.40 +0.77 45 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 11.54 +0.72 45 0 63 0
29APR26 65.00 C 0.00 0.00 0.00 10.08 +0.82 47 0 180 0
29APR26 67.50 C 0.00 0.00 0.00 8.44 +0.75 46 0 528 0
29APR26 70.00 C 7.06 7.09 7.06 7.13 +0.60 46 10 201 0
29APR26 72.50 C 5.96 5.96 5.96 6.19 +0.77 48 7 113 +7
29APR26 75.00 C 5.17 5.28 5.17 5.13 +0.69 48 7 655 +3
29APR26 77.50 C 0.00 0.00 0.00 4.22 +0.61 48 3 32 +3
29APR26 80.00 C 3.47 3.92 3.47 3.45 +0.54 48 6 242 -2
29APR26 82.50 C 0.00 0.00 0.00 2.80 +0.47 48 0 75 0
29APR26 85.00 C 3.00 3.03 3.00 2.26 +0.41 48 16 613 -16
29APR26 87.50 C 2.72 2.72 2.72 1.81 +0.35 47 2 172 0
29APR26 90.00 C 2.35 2.35 2.15 1.44 +0.29 47 4 139 -3
29APR26 92.50 C 2.09 2.09 2.09 1.14 +0.24 47 2 18 0
29APR26 95.00 C 1.81 1.82 1.81 0.90 +0.20 47 4 379 +2
29APR26 97.50 C 0.00 0.00 0.00 0.71 +0.17 47 0 22 0
29APR26 100.00 C 1.42 1.42 1.42 0.55 +0.14 47 1 603 +1
29APR26 102.50 C 1.15 1.15 1.15 0.43 +0.11 47 2 21 0
29APR26 105.00 C 1.05 1.05 1.00 0.33 +0.09 47 4 23 +4
29APR26 107.50 C 0.00 0.00 0.00 0.26 +0.08 47 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.20 +0.06 47 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 0.15 +0.04 47 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.12 +0.04 47 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.09 +0.03 47 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.02 +0.01 46 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 0.00 0.00 0.00 0.01 0.00 46 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
28MAY26 48.00 C 0.00 0.00 0.00 24.54 +0.91 53 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.64 +0.99 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.65 +0.92 50 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.31 +0.85 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.23 +0.98 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.18 +0.91 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.16 +0.71 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.49 +0.71 46 0 178 0
28MAY26 65.00 C 0.00 0.00 0.00 10.88 +0.72 46 0 0 0
28MAY26 67.50 C 9.30 9.30 9.30 9.59 +0.69 47 6 2 -4
28MAY26 70.00 C 8.47 8.47 7.80 8.43 +0.72 48 10 44 +6
28MAY26 72.50 C 0.00 0.00 0.00 7.39 +0.79 48 0 130 0
28MAY26 75.00 C 0.00 0.00 0.00 6.33 +0.72 48 0 108 0
28MAY26 77.50 C 0.00 0.00 0.00 5.39 +0.65 48 0 50 0
28MAY26 80.00 C 4.59 4.59 4.59 4.58 +0.60 48 8 22 -8
28MAY26 82.50 C 0.00 0.00 0.00 3.87 +0.53 48 0 27 0
28MAY26 85.00 C 0.00 0.00 0.00 3.26 +0.48 48 0 35 0
28MAY26 87.50 C 0.00 0.00 0.00 2.73 +0.42 48 0 58 0
28MAY26 90.00 C 3.19 3.19 3.19 2.28 +0.37 48 10 79 +10
28MAY26 92.50 C 0.00 0.00 0.00 1.90 +0.32 48 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 1.58 +0.28 48 0 75 0
28MAY26 97.50 C 0.00 0.00 0.00 1.31 +0.25 47 0 30 0
28MAY26 100.00 C 0.00 0.00 0.00 1.08 +0.21 47 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.89 +0.18 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.73 +0.15 47 0 11 0
28MAY26 107.50 C 0.00 0.00 0.00 0.60 +0.13 47 0 8 0
28MAY26 110.00 C 0.00 0.00 0.00 0.49 +0.11 47 0 20 0
28MAY26 112.50 C 0.00 0.00 0.00 0.40 +0.09 47 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.33 +0.08 47 0 4 0
28MAY26 117.50 C 1.05 1.05 1.05 0.27 +0.07 47 2 8 +2
28MAY26 120.00 C 1.00 1.00 1.00 0.22 +0.06 47 2 21 +2
28MAY26 122.50 C 0.00 0.00 0.00 0.18 +0.05 47 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.15 +0.04 47 0 3 0
29JUN26 30.00 C 0.00 0.00 0.00 42.27 +1.04 82 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 41.24 +0.93 78 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 40.25 +0.99 75 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 39.27 +0.97 73 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 38.31 +0.94 72 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.36 +1.03 70 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 36.33 +0.94 67 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 35.33 +0.95 64 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 34.42 +0.98 64 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.51 +1.05 64 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 32.55 +1.07 63 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 31.49 +0.96 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.53 +0.96 57 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 29.56 +0.92 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.61 +0.93 54 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 27.65 +0.92 53 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 26.70 +0.90 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.75 +0.92 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.85 +0.78 50 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 23.93 +0.95 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.99 +0.87 48 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 20.78 +0.90 46 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 18.64 +0.85 45 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 16.65 +0.80 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.01 +0.87 45 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 13.38 +0.84 46 0 91 0
29JUN26 65.00 C 0.00 0.00 0.00 11.75 +0.58 45 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 10.47 +0.63 46 0 194 0
29JUN26 70.00 C 0.00 0.00 0.00 9.35 +0.57 47 0 397 0
29JUN26 72.50 C 0.00 0.00 0.00 8.37 +0.68 48 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 7.35 +0.66 48 0 168 0
29JUN26 77.50 C 0.00 0.00 0.00 6.40 +0.60 47 0 316 0
29JUN26 80.00 C 0.00 0.00 0.00 5.56 +0.55 47 0 523 0
29JUN26 82.50 C 0.00 0.00 0.00 4.82 +0.50 47 0 79 0
29JUN26 85.00 C 0.00 0.00 0.00 4.16 +0.45 47 0 213 0
29JUN26 87.50 C 0.00 0.00 0.00 3.59 +0.41 47 0 232 0
29JUN26 90.00 C 4.13 4.13 4.13 3.08 +0.36 47 3 1,420 -3
29JUN26 92.50 C 0.00 0.00 0.00 2.64 +0.32 47 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 2.26 +0.28 47 0 200 0
29JUN26 97.50 C 0.00 0.00 0.00 1.93 +0.25 47 0 47 0
29JUN26 100.00 C 0.00 0.00 0.00 1.65 +0.22 47 0 129 0
29JUN26 102.50 C 0.00 0.00 0.00 1.41 +0.20 47 0 79 0
29JUN26 105.00 C 0.00 0.00 0.00 1.20 +0.18 47 0 11 0
29JUN26 107.50 C 0.00 0.00 0.00 1.02 +0.15 47 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.86 +0.13 47 0 33 0
29JUN26 112.50 C 0.00 0.00 0.00 0.73 +0.11 47 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.62 +0.10 47 0 11 0
29JUN26 117.50 C 0.00 0.00 0.00 0.53 +0.09 47 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.44 +0.07 47 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.38 +0.07 47 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.32 +0.06 47 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.27 +0.05 47 0 47 0
29JUN26 130.00 C 0.00 0.00 0.00 0.23 +0.05 47 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.19 +0.04 47 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.16 +0.03 47 0 13 0
29JUN26 137.50 C 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 33.15 +0.96 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.22 +0.94 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.29 +0.98 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.34 +0.91 51 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 29.45 +0.92 50 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 28.55 +0.93 49 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 27.63 +0.89 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.76 +0.89 48 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 25.89 +0.88 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.03 +0.87 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.20 +0.86 46 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 22.18 +0.83 45 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 20.28 +0.78 45 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 18.49 +0.59 44 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 16.94 +0.66 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 15.43 +0.57 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.18 +0.58 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 13.00 +0.55 46 0 264 0
29SEP26 70.00 C 0.00 0.00 0.00 11.96 +0.52 47 0 569 0
29SEP26 72.50 C 0.00 0.00 0.00 11.03 +0.57 48 0 117 0
29SEP26 75.00 C 9.96 9.96 9.74 10.04 +0.58 48 5 45 -5
29SEP26 77.50 C 9.36 9.36 9.36 9.09 +0.54 48 1 60 0
29SEP26 80.00 C 8.38 8.72 8.38 8.21 +0.50 48 8 1,378 +7
29SEP26 82.50 C 7.90 7.90 7.90 7.41 +0.46 48 1 35 -1
29SEP26 85.00 C 0.00 0.00 0.00 6.68 +0.42 47 0 79 0
29SEP26 87.50 C 0.00 0.00 0.00 6.02 +0.39 47 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 5.42 +0.36 47 0 46 0
29SEP26 92.50 C 0.00 0.00 0.00 4.88 +0.33 47 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 4.38 +0.29 47 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 3.94 +0.27 47 0 138 0
29SEP26 100.00 C 5.13 5.13 5.13 3.54 +0.25 47 1 60 +1
29SEP26 102.50 C 0.00 0.00 0.00 3.18 +0.23 47 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 2.85 +0.20 47 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 2.56 +0.19 47 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 2.29 +0.16 47 0 51 0
29SEP26 112.50 C 0.00 0.00 0.00 2.06 +0.16 47 0 7 0
29SEP26 115.00 C 0.00 0.00 0.00 1.84 +0.13 47 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 1.65 +0.12 47 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 1.48 +0.11 47 0 50 0
30DEC26 40.00 C 0.00 0.00 0.00 33.85 +0.95 52 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 32.95 +0.92 51 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 32.06 +0.93 50 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 31.18 +0.94 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.27 +0.89 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.47 +0.91 48 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 28.62 +0.88 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 27.77 +0.87 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.99 +0.86 46 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 26.17 +0.83 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.43 +0.85 46 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 23.56 +0.78 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.84 +0.70 45 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 20.25 +0.68 45 0 0 0
30DEC26 60.00 C 18.58 18.58 18.58 18.79 +0.64 45 4 5 0
30DEC26 62.50 C 0.00 0.00 0.00 17.44 +0.61 46 0 2 0
30DEC26 65.00 C 16.20 16.25 16.16 16.21 +0.57 46 80 44 -80
30DEC26 67.50 C 0.00 0.00 0.00 15.00 +0.45 46 0 2 0
30DEC26 70.00 C 14.00 14.00 14.00 13.98 +0.48 47 2 603 +1
30DEC26 72.50 C 0.00 0.00 0.00 13.14 +0.59 48 0 609 0
30DEC26 75.00 C 0.00 0.00 0.00 12.21 +0.64 48 0 20 0
30DEC26 77.50 C 0.00 0.00 0.00 11.26 +0.61 48 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 10.38 +0.57 48 0 14 0
30DEC26 82.50 C 0.00 0.00 0.00 9.56 +0.54 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.80 +0.50 47 0 93 0
30DEC26 87.50 C 0.00 0.00 0.00 8.10 +0.47 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.46 +0.45 47 0 28 0
30DEC26 92.50 C 8.23 8.23 8.23 6.86 +0.41 47 1 41 0
30DEC26 95.00 C 0.00 0.00 0.00 6.31 +0.39 47 0 49 0
30DEC26 97.50 C 0.00 0.00 0.00 5.80 +0.36 47 0 5 0
30DEC26 100.00 C 7.00 7.00 7.00 5.34 +0.34 47 2 33 +2
30DEC26 102.50 C 0.00 0.00 0.00 4.91 +0.32 47 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 4.51 +0.29 47 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 4.15 +0.27 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.82 +0.26 47 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 3.51 +0.24 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.23 +0.22 47 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 2.97 +0.21 47 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 2.73 +0.19 47 0 43 0
TOTAL CALL 2,035 37,010 +305
13FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
13FEB26 60.00 P 0.03 0.03 0.03 0.01 -0.02 78 1 23 +1
13FEB26 62.50 P 0.07 0.07 0.03 0.05 -0.04 77 79 42 -22
13FEB26 65.00 P 0.24 0.26 0.13 0.17 -0.16 75 33 200 +5
13FEB26 67.50 P 0.66 0.72 0.40 0.52 -0.33 75 69 95 +10
13FEB26 70.00 P 1.65 1.65 1.06 1.24 -0.55 74 67 187 -1
13FEB26 72.50 P 3.21 3.21 2.30 2.42 -0.78 73 15 107 +3
13FEB26 75.00 P 0.00 0.00 0.00 4.07 -1.00 70 0 12 0
13FEB26 77.50 P 0.00 0.00 0.00 6.17 -1.06 69 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 8.56 -1.16 77 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 10.98 -1.18 76 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 13.45 -1.20 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 15.95 -1.20 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 18.45 -1.20 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 20.95 -1.20 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 23.45 -1.20 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 25.95 -1.20 0 0 0 0
20FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
20FEB26 60.00 P 0.04 0.04 0.04 0.03 -0.03 49 2 2 +2
20FEB26 62.50 P 0.13 0.13 0.13 0.10 -0.09 48 10 14 +10
20FEB26 65.00 P 0.28 0.37 0.26 0.30 -0.20 48 26 27 +16
20FEB26 67.50 P 0.88 0.88 0.72 0.75 -0.36 48 9 7 +7
20FEB26 70.00 P 1.55 1.74 1.41 1.54 -0.55 48 39 60 +39
20FEB26 72.50 P 0.00 0.00 0.00 2.75 -0.76 47 2 2 +2
20FEB26 75.00 P 0.00 0.00 0.00 4.44 -0.93 48 0 1 0
20FEB26 77.50 P 0.00 0.00 0.00 6.44 -1.03 49 0 0 0
20FEB26 80.00 P 0.00 0.00 0.00 8.62 -1.11 47 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 11.10 -1.09 55 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 13.56 -1.09 61 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 16.00 -1.15 62 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 18.45 -1.20 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 20.95 - 0 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 142 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 79 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 99 0
26FEB26 57.50 P 0.05 0.05 0.05 0.04 -0.03 49 21 314 +13
26FEB26 60.00 P 0.12 0.14 0.09 0.12 -0.05 49 101 624 -19
26FEB26 62.50 P 0.24 0.28 0.23 0.28 -0.14 48 67 366 -10
26FEB26 65.00 P 0.68 0.70 0.50 0.61 -0.25 48 67 537 +7
26FEB26 67.50 P 1.44 1.44 1.08 1.19 -0.38 47 29 1,806 -12
26FEB26 70.00 P 2.37 2.38 1.95 2.06 -0.56 47 194 1,701 -181
26FEB26 72.50 P 3.78 3.90 3.34 3.29 -0.70 47 7 530 +2
26FEB26 75.00 P 5.23 5.23 5.00 5.02 -0.81 49 29 524 -27
26FEB26 77.50 P 7.60 7.60 6.94 6.88 -0.96 49 5 276 -3
26FEB26 80.00 P 0.00 0.00 0.00 8.99 -0.88 50 0 167 0
26FEB26 82.50 P 0.00 0.00 0.00 11.21 -1.08 50 0 99 0
26FEB26 85.00 P 0.00 0.00 0.00 13.75 -0.96 59 0 22 0
26FEB26 87.50 P 0.00 0.00 0.00 16.12 -1.04 60 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.57 -1.08 63 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 21.07 -1.08 69 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.53 -1.12 71 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.04 -1.11 77 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.53 -1.12 81 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.02 -1.13 85 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 54 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 180 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 303 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 340 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 682 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 111 0
30MAR26 50.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 644 0
30MAR26 52.50 P 0.14 0.14 0.14 0.15 -0.03 48 6 188 -5
30MAR26 55.00 P 0.24 0.24 0.23 0.30 -0.04 48 17 821 +13
30MAR26 57.50 P 0.41 0.42 0.40 0.53 -0.08 47 9 453 +5
30MAR26 60.00 P 0.70 0.73 0.64 0.88 -0.14 47 32 758 +25
30MAR26 62.50 P 1.13 1.19 1.04 1.39 -0.19 47 57 1,474 +1
30MAR26 65.00 P 1.75 1.90 1.75 2.06 -0.26 47 47 1,221 +31
30MAR26 67.50 P 2.95 2.95 2.65 2.93 -0.33 47 23 441 +23
30MAR26 70.00 P 4.38 4.38 3.84 3.99 -0.42 47 8 2,055 +4
30MAR26 72.50 P 5.69 5.69 5.22 5.24 -0.68 46 41 242 -21
30MAR26 75.00 P 7.15 7.15 6.93 6.93 -0.71 48 5 155 +5
30MAR26 77.50 P 0.00 0.00 0.00 8.70 -0.60 49 0 94 0
30MAR26 80.00 P 0.00 0.00 0.00 10.65 -0.86 51 0 193 0
30MAR26 82.50 P 0.00 0.00 0.00 12.66 -0.94 52 0 174 0
30MAR26 85.00 P 0.00 0.00 0.00 14.84 -0.94 53 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 17.03 -0.98 54 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 19.31 -0.98 56 0 11 0
30MAR26 92.50 P 0.00 0.00 0.00 21.56 -1.06 56 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.90 -1.07 56 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 26.26 -0.96 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.81 -0.85 61 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 31.23 -0.99 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.64 -1.01 62 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.01 -1.14 59 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 38.54 -1.11 64 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 41.02 -1.13 65 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.51 -1.14 67 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 45.99 -1.16 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.50 -1.15 71 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 50.99 -1.16 73 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.45 -1.20 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.95 -1.20 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.48 -1.17 78 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 60.98 -1.17 81 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 63.45 -1.20 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 65.95 -1.20 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 68.45 -1.20 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.25 -0.02 47 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.43 -0.04 47 0 29 0
29APR26 55.00 P 0.00 0.00 0.00 0.69 -0.07 46 0 90 0
29APR26 57.50 P 0.75 0.80 0.75 1.07 -0.10 46 4 159 0
29APR26 60.00 P 1.20 1.20 1.20 1.57 -0.14 46 5 301 +4
29APR26 62.50 P 1.85 1.92 1.79 2.21 -0.19 46 17 274 0
29APR26 65.00 P 2.94 2.94 2.57 3.02 -0.23 46 11 532 +1
29APR26 67.50 P 3.96 3.96 3.67 3.98 -0.28 46 16 440 +1
29APR26 70.00 P 0.00 0.00 0.00 5.10 -0.35 46 0 408 0
29APR26 72.50 P 0.00 0.00 0.00 6.38 -0.58 45 0 374 0
29APR26 75.00 P 0.00 0.00 0.00 7.99 -0.68 47 0 1,107 0
29APR26 77.50 P 0.00 0.00 0.00 9.76 -0.77 48 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 11.68 -0.74 49 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 13.66 -0.77 50 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 15.69 -0.79 51 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 17.84 -0.88 52 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 20.05 -0.94 53 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 22.33 -0.94 55 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.69 -0.76 57 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.00 -0.77 58 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.31 -0.78 58 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 31.61 -0.81 58 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 34.01 -0.88 59 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 36.41 -0.84 60 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 38.79 -0.86 60 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 41.21 -0.94 61 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 43.66 -0.99 61 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 46.07 -1.08 60 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 48.57 -1.08 63 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 51.03 -1.12 63 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 53.45 -1.20 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 55.95 -1.20 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 58.48 -1.17 65 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 60.98 -1.17 67 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 63.45 -1.20 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 65.95 -1.20 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 68.45 -1.20 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.35 -0.03 47 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.43 -0.02 47 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.51 -0.04 47 0 46 0
28MAY26 52.50 P 0.00 0.00 0.00 0.79 -0.06 47 0 153 0
28MAY26 55.00 P 0.84 0.84 0.81 1.17 -0.08 47 19 112 0
28MAY26 57.50 P 1.28 1.32 1.28 1.66 -0.10 46 8 137 +4
28MAY26 60.00 P 1.81 1.87 1.78 2.28 -0.14 46 13 48 -1
28MAY26 62.50 P 0.00 0.00 0.00 3.02 -0.19 46 0 380 0
28MAY26 65.00 P 0.00 0.00 0.00 3.88 -0.27 46 0 205 0
28MAY26 67.50 P 4.82 4.82 4.70 4.90 -0.31 46 3 111 +1
28MAY26 70.00 P 5.92 5.92 5.92 6.07 -0.34 46 6 19 +6
28MAY26 72.50 P 0.00 0.00 0.00 7.37 -0.65 46 0 146 0
28MAY26 75.00 P 9.63 9.63 9.63 9.02 -0.62 47 1 19 +1
28MAY26 77.50 P 0.00 0.00 0.00 10.78 -0.68 48 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 12.62 -0.74 49 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 14.57 -0.70 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 16.54 -0.76 51 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 18.57 -0.85 51 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.72 -0.84 52 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.91 -0.93 53 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.19 -0.84 54 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.50 -0.78 56 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 29.86 -0.79 57 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.13 -0.78 57 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 34.48 -0.79 58 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 36.79 -0.88 58 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 39.18 -0.87 59 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 41.56 -0.80 60 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 43.95 -0.83 60 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 46.33 -0.99 60 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 48.75 -0.98 60 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 51.16 -0.99 60 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 53.60 -1.05 60 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 0.00 47 0 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 0.00 48 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.19 -0.02 47 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.24 -0.01 47 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.28 -0.02 46 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.33 -0.04 46 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.41 -0.04 46 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.49 -0.04 46 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.58 -0.06 46 0 41 0
29JUN26 49.00 P 0.54 0.54 0.54 0.69 -0.06 46 10 75 +5
29JUN26 50.00 P 0.00 0.00 0.00 0.80 -0.07 46 0 760 0
29JUN26 52.50 P 0.00 0.00 0.00 1.17 -0.09 46 0 300 0
29JUN26 55.00 P 0.00 0.00 0.00 1.63 -0.13 46 0 316 0
29JUN26 57.50 P 0.00 0.00 0.00 2.19 -0.19 46 0 240 0
29JUN26 60.00 P 2.46 2.53 2.46 2.86 -0.24 46 5 298 +3
29JUN26 62.50 P 0.00 0.00 0.00 3.69 -0.25 46 0 329 0
29JUN26 65.00 P 4.38 4.60 4.38 4.63 -0.32 46 2 228 +1
29JUN26 67.50 P 5.62 5.62 5.62 5.66 -0.40 45 2 503 0
29JUN26 70.00 P 6.72 6.72 6.72 6.87 -0.41 45 2 1,486 -2
29JUN26 72.50 P 0.00 0.00 0.00 8.23 -0.61 45 0 920 0
29JUN26 75.00 P 0.00 0.00 0.00 9.89 -0.64 47 0 930 0
29JUN26 77.50 P 11.68 11.68 11.68 11.63 -0.70 47 4 237 0
29JUN26 80.00 P 0.00 0.00 0.00 13.48 -0.72 49 0 701 0
29JUN26 82.50 P 0.00 0.00 0.00 15.35 -0.73 49 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 17.24 -0.81 49 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 19.27 -0.83 50 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 21.32 -0.90 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 23.48 -0.93 52 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 25.67 -0.98 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 27.95 -0.99 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.25 -0.98 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.60 -0.95 56 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.98 -0.77 57 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.26 -0.84 57 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.64 -0.77 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.94 -0.85 58 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 44.28 -0.78 58 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 46.74 -0.83 60 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 49.03 -0.97 59 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 51.44 -0.92 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.90 -0.92 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.27 -0.99 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.69 -0.96 60 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 61.17 -0.98 61 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 63.61 -1.04 61 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 66.04 -1.11 60 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.49 -1.16 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.44 -0.07 46 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.53 -0.06 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.61 -0.08 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.71 -0.10 46 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 0.83 -0.10 46 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.95 -0.11 46 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 1.08 -0.14 46 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.24 -0.14 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.41 -0.13 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.57 -0.17 46 0 74 0
29SEP26 50.00 P 1.26 1.26 1.23 1.77 -0.19 46 13 245 -1
29SEP26 52.50 P 0.00 0.00 0.00 2.31 -0.22 46 0 690 0
29SEP26 55.00 P 0.00 0.00 0.00 2.97 -0.25 46 0 315 0
29SEP26 57.50 P 0.00 0.00 0.00 3.69 -0.32 46 2 183 0
29SEP26 60.00 P 0.00 0.00 0.00 4.55 -0.32 46 2 166 0
29SEP26 62.50 P 0.00 0.00 0.00 5.48 -0.41 46 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 6.53 -0.42 46 0 254 0
29SEP26 67.50 P 0.00 0.00 0.00 7.68 -0.49 45 0 182 0
29SEP26 70.00 P 8.92 9.00 8.92 8.92 -0.50 45 8 54 -8
29SEP26 72.50 P 0.00 0.00 0.00 10.32 -0.56 45 0 160 0
29SEP26 75.00 P 0.00 0.00 0.00 11.97 -0.59 46 0 136 0
29SEP26 77.50 P 13.93 13.93 13.93 13.70 -0.53 47 2 14 0
29SEP26 80.00 P 0.00 0.00 0.00 15.52 -0.58 48 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 17.41 -0.64 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 19.27 -0.76 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.17 -0.83 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 23.12 -0.91 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 25.18 -0.92 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 27.25 -0.93 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 29.38 -0.99 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.58 -0.96 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 33.79 -1.01 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.05 -0.94 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.36 -0.79 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.69 -0.85 55 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 43.05 -0.72 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.28 -0.78 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.57 -0.80 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.95 -0.67 56 0 23 0
30DEC26 40.00 P 0.68 0.68 0.68 0.88 -0.08 46 2 32 0
30DEC26 41.00 P 0.00 0.00 0.00 1.00 -0.08 46 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.12 -0.11 46 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.28 -0.12 46 0 0 0
30DEC26 44.00 P 1.06 1.06 1.06 1.45 -0.11 46 2 2 +2
30DEC26 45.00 P 0.00 0.00 0.00 1.62 -0.11 46 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 1.78 -0.17 46 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.00 -0.17 46 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.22 -0.17 46 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.45 -0.16 46 0 1 0
30DEC26 50.00 P 2.08 2.08 2.08 2.67 -0.20 46 1 214 0
30DEC26 52.50 P 2.64 2.64 2.64 3.36 -0.22 46 1 64 0
30DEC26 55.00 P 0.00 0.00 0.00 4.08 -0.29 46 0 69 0
30DEC26 57.50 P 0.00 0.00 0.00 4.96 -0.29 46 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 5.85 -0.37 46 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 6.92 -0.37 45 0 58 0
30DEC26 65.00 P 0.00 0.00 0.00 7.99 -0.43 45 0 48 0
30DEC26 67.50 P 9.06 9.06 9.06 9.22 -0.46 45 2 45 -2
30DEC26 70.00 P 10.40 10.40 10.40 10.49 -0.46 45 1 629 +1
30DEC26 72.50 P 11.96 11.96 11.96 11.94 -0.50 45 2 612 -2
30DEC26 75.00 P 0.00 0.00 0.00 13.54 -0.62 46 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 15.31 -0.54 47 0 7 0
30DEC26 80.00 P 17.00 17.00 17.00 17.10 -0.55 47 1 5 0
30DEC26 82.50 P 0.00 0.00 0.00 18.96 -0.55 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 20.84 -0.67 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 22.74 -0.76 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.66 -0.76 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.59 -0.85 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.63 -0.88 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 30.71 -0.89 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.80 -0.90 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.93 -0.97 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.15 -0.97 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.37 -0.95 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.61 -0.97 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.89 -0.89 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.22 -0.84 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.56 -0.72 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 50.81 -0.75 55 0 16 0
TOTAL PUT 1,284 40,875 -63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 59.00
26FEB26 44.00 C 0.00 0.00 0.00 15.03 -0.01 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.02 -0.20 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 13.10 -0.10 57 0 120 0
26FEB26 47.00 C 0.00 0.00 0.00 12.05 -0.07 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 11.05 +0.16 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.37 +0.54 66 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.14 +0.21 44 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 6.71 +0.23 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 4.51 +0.15 37 0 16 0
26FEB26 57.50 C 3.11 3.11 3.11 2.61 +0.04 35 2 34 +2
26FEB26 60.00 C 1.58 1.62 1.30 1.30 -0.04 34 14 323 +12
26FEB26 62.50 C 0.76 0.90 0.59 0.58 -0.04 35 47 266 +20
26FEB26 65.00 C 0.37 0.41 0.24 0.21 -0.03 35 101 653 -23
26FEB26 67.50 C 0.16 0.16 0.12 0.07 -0.01 35 180 629 -95
26FEB26 70.00 C 0.07 0.07 0.07 0.02 -0.01 35 1 777 -1
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 392 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 683 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 172 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 108 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.70 +0.93 67 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 15.37 +0.23 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.71 +0.49 59 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 13.74 +0.45 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 12.11 -0.02 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.84 +0.38 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 10.69 +0.57 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 9.83 +0.14 44 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 7.80 -0.05 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 6.08 +0.19 43 0 22 0
30MAR26 57.50 C 4.93 4.93 4.82 4.55 +0.10 43 75 92 +45
30MAR26 60.00 C 3.60 3.60 3.32 3.27 +0.03 42 74 390 +73
30MAR26 62.50 C 2.59 2.61 2.55 2.34 -0.03 42 77 700 +9
30MAR26 65.00 C 1.86 1.94 1.66 1.63 -0.02 42 39 799 +9
30MAR26 67.50 C 1.48 1.48 1.24 1.09 -0.02 42 20 805 +20
30MAR26 70.00 C 0.95 1.06 0.92 0.71 -0.02 42 53 1,694 +20
30MAR26 72.50 C 0.70 0.70 0.66 0.45 -0.02 42 62 441 +36
30MAR26 75.00 C 0.50 0.50 0.50 0.28 -0.02 42 6 926 +2
30MAR26 77.50 C 0.00 0.00 0.00 0.17 -0.02 42 0 107 0
30MAR26 80.00 C 0.00 0.00 0.00 0.11 0.00 43 0 386 0
30MAR26 82.50 C 0.17 0.17 0.17 0.06 -0.01 42 100 204 -45
30MAR26 85.00 C 0.00 0.00 0.00 0.04 0.00 43 0 145 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 41 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 61 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 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 15.98 +0.47 54 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.77 +0.08 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.11 +0.34 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.12 +0.34 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.33 +0.44 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.48 +0.82 46 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.39 +0.49 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.74 +0.64 44 0 0 0
29APR26 55.00 C 7.21 7.21 7.21 6.88 +0.12 41 10 59 +10
29APR26 57.50 C 0.00 0.00 0.00 5.45 +0.10 41 0 29 0
29APR26 60.00 C 4.69 4.79 4.69 4.28 +0.08 42 24 111 +24
29APR26 62.50 C 3.62 3.78 3.39 3.28 +0.01 41 51 301 +12
29APR26 65.00 C 0.00 0.00 0.00 2.50 +0.02 42 0 344 0
29APR26 67.50 C 0.00 0.00 0.00 1.85 0.00 41 0 196 0
29APR26 70.00 C 1.51 1.51 1.51 1.36 0.00 41 1 128 +1
29APR26 72.50 C 1.29 1.29 1.18 0.98 0.00 41 30 216 0
29APR26 75.00 C 0.91 0.91 0.91 0.70 -0.01 41 1 76 0
29APR26 77.50 C 0.00 0.00 0.00 0.49 -0.01 41 0 37 0
29APR26 80.00 C 0.00 0.00 0.00 0.34 -0.01 41 0 110 0
29APR26 82.50 C 0.00 0.00 0.00 0.24 0.00 41 0 62 0
29APR26 85.00 C 0.38 0.38 0.38 0.16 -0.01 41 1 201 +1
29APR26 87.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.08 0.00 41 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 0.00 42 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 0.00 42 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 15.98 -0.12 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.39 +0.70 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.14 -0.20 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.29 +0.51 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.64 +0.35 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.58 +0.39 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.91 +0.39 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.14 +0.35 41 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.54 +0.12 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.18 +0.11 41 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 5.00 +0.05 41 0 108 0
28MAY26 62.50 C 0.00 0.00 0.00 4.08 +0.07 41 0 38 0
28MAY26 65.00 C 0.00 0.00 0.00 3.26 -0.01 41 0 46 0
28MAY26 67.50 C 0.00 0.00 0.00 2.60 +0.01 42 0 34 0
28MAY26 70.00 C 0.00 0.00 0.00 2.02 0.00 42 0 20 0
28MAY26 72.50 C 0.00 0.00 0.00 1.56 -0.01 41 0 0 0
28MAY26 75.00 C 1.60 1.60 1.56 1.20 -0.01 41 45 45 +45
28MAY26 77.50 C 0.00 0.00 0.00 0.91 -0.01 41 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.69 -0.01 41 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.52 -0.01 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.54 +0.44 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.39 +0.37 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.14 -0.20 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.36 +0.01 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.64 +0.05 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.99 +0.09 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.38 +0.18 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.56 +0.09 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 8.12 +0.08 41 0 4 0
29JUN26 57.50 C 0.00 0.00 0.00 6.82 +0.10 41 0 18 0
29JUN26 60.00 C 0.00 0.00 0.00 5.68 +0.08 41 0 64 0
29JUN26 62.50 C 0.00 0.00 0.00 4.74 +0.05 42 0 63 0
29JUN26 65.00 C 0.00 0.00 0.00 3.95 +0.07 42 0 681 0
29JUN26 67.50 C 0.00 0.00 0.00 3.22 +0.07 42 0 52 0
29JUN26 70.00 C 0.00 0.00 0.00 2.62 +0.06 42 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 2.10 +0.04 42 0 713 0
29JUN26 75.00 C 0.00 0.00 0.00 1.68 +0.04 42 0 1,178 0
29JUN26 77.50 C 1.90 1.90 1.90 1.35 +0.03 42 1 41 +1
29JUN26 80.00 C 0.00 0.00 0.00 1.06 +0.02 42 0 622 0
29JUN26 82.50 C 0.00 0.00 0.00 0.85 +0.02 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.67 +0.02 42 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 0.52 +0.01 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.41 +0.01 42 0 67 0
29JUN26 92.50 C 0.00 0.00 0.00 0.31 0.00 41 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.25 0.00 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.19 0.00 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.15 0.00 42 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.12 0.00 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.09 0.00 42 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 0.00 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 17.18 +0.25 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.44 +0.43 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.50 +0.41 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.24 +0.25 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.35 +0.26 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.66 +0.32 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.59 +0.11 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.55 +0.56 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.19 +0.16 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.99 +0.15 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.87 +0.10 43 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 6.93 +0.09 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.11 +0.09 44 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 5.39 +0.11 44 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 4.72 +0.12 44 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 4.07 +0.09 44 0 44 0
29SEP26 75.00 C 0.00 0.00 0.00 3.55 +0.09 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.05 +0.07 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.66 +0.07 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 2.28 +0.07 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.98 +0.05 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.71 +0.06 44 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 1.42 0.00 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 1.23 0.00 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.05 +0.01 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.91 0.00 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.78 0.00 43 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.66 +0.02 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.58 +0.02 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.50 +0.02 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.42 +0.01 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.37 +0.02 43 0 22 0
30DEC26 44.00 C 0.00 0.00 0.00 18.30 +0.28 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.65 +0.45 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.03 +0.46 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.38 +0.28 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.51 +0.33 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.08 +0.13 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.50 +0.20 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.07 +0.21 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.85 +0.19 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.70 +0.17 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.59 +0.12 44 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 8.63 +0.09 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.79 +0.07 44 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 7.00 +0.06 44 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 6.40 +0.17 45 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 5.75 +0.17 45 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 5.11 +0.15 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 4.61 +0.15 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 4.11 +0.14 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 3.67 +0.12 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.30 +0.12 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.93 +0.12 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.54 +0.02 44 0 32 0
TOTAL CALL 1,015 23,765 +178
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 207 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 141 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 230 0
26FEB26 52.50 P 0.00 0.00 0.00 0.10 -0.05 35 0 309 0
26FEB26 55.00 P 0.40 0.44 0.33 0.38 -0.12 35 67 723 +34
26FEB26 57.50 P 0.99 1.07 0.79 1.07 -0.17 35 78 831 -9
26FEB26 60.00 P 1.92 2.15 1.82 2.27 -0.23 35 40 1,173 +7
26FEB26 62.50 P 3.61 3.61 3.58 4.03 -0.28 35 17 922 +15
26FEB26 65.00 P 0.00 0.00 0.00 6.14 -0.48 34 0 546 0
26FEB26 67.50 P 0.00 0.00 0.00 8.52 -0.26 34 0 472 0
26FEB26 70.00 P 0.00 0.00 0.00 11.00 -0.25 0 0 238 0
26FEB26 72.50 P 0.00 0.00 0.00 13.59 -0.16 57 0 54 0
26FEB26 75.00 P 0.00 0.00 0.00 16.09 -0.17 64 0 28 -5
26FEB26 77.50 P 0.00 0.00 0.00 18.57 -0.18 69 0 0 -3
26FEB26 80.00 P 0.00 0.00 0.00 21.06 -0.19 74 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.61 -0.31 87 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.08 -0.22 89 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 28.56 -0.20 93 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 31.05 -0.27 96 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 33.57 -0.68 105 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 36.06 -0.79 108 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 38.58 -0.72 117 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 41.46 -0.07 155 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 173 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 11 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 17 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 -0.04 42 0 5 0
30MAR26 47.00 P 0.33 0.33 0.33 0.24 -0.04 42 1 26 +1
30MAR26 48.00 P 0.00 0.00 0.00 0.33 -0.06 42 0 53 0
30MAR26 49.00 P 0.53 0.53 0.53 0.44 -0.08 42 15 108 +15
30MAR26 50.00 P 0.60 0.60 0.60 0.59 -0.08 42 5 288 +5
30MAR26 52.50 P 1.03 1.04 0.97 1.09 -0.13 42 34 469 +31
30MAR26 55.00 P 0.00 0.00 0.00 1.83 -0.13 42 0 456 0
30MAR26 57.50 P 2.63 2.75 2.43 2.79 -0.15 42 141 1,051 +40
30MAR26 60.00 P 3.75 3.86 3.67 4.06 -0.23 42 246 1,197 +219
30MAR26 62.50 P 0.00 0.00 0.00 5.59 -0.26 42 0 1,196 0
30MAR26 65.00 P 0.00 0.00 0.00 7.48 -0.39 43 0 740 0
30MAR26 67.50 P 0.00 0.00 0.00 9.65 +0.04 46 0 421 0
30MAR26 70.00 P 0.00 0.00 0.00 11.39 -0.74 39 0 1,499 0
30MAR26 72.50 P 0.00 0.00 0.00 13.85 -0.33 44 0 195 0
30MAR26 75.00 P 0.00 0.00 0.00 16.27 -0.20 47 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 19.10 +0.30 60 0 579 0
30MAR26 80.00 P 0.00 0.00 0.00 21.06 -0.48 47 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 23.61 -0.66 54 0 15 0
30MAR26 85.00 P 0.00 0.00 0.00 26.09 -0.45 57 0 74 0
30MAR26 87.50 P 0.00 0.00 0.00 28.88 +0.11 72 0 0 -15
30MAR26 90.00 P 0.00 0.00 0.00 31.05 -0.73 61 0 44 0
30MAR26 92.50 P 0.00 0.00 0.00 33.57 -0.81 66 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 36.06 -0.79 68 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 38.58 -0.72 73 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 41.46 -0.07 93 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 43.83 +0.08 92 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 46.00 -0.25 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 49.02 -0.13 105 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 51.00 -0.47 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 53.50 -0.25 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 56.25 0.00 103 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 58.87 +0.12 110 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.25 -0.04 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.33 -0.04 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.44 -0.04 41 0 4 0
29APR26 47.00 P 0.00 0.00 0.00 0.55 -0.07 41 0 4 0
29APR26 48.00 P 0.00 0.00 0.00 0.71 -0.06 41 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 0.88 -0.08 41 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 1.07 -0.08 41 0 432 0
29APR26 52.50 P 0.00 0.00 0.00 1.66 -0.11 41 0 271 0
29APR26 55.00 P 0.00 0.00 0.00 2.47 -0.14 40 0 126 0
29APR26 57.50 P 3.45 3.45 3.45 3.55 -0.15 40 1 191 +1
29APR26 60.00 P 4.49 4.72 4.49 4.82 -0.22 40 84 3,613 +9
29APR26 62.50 P 0.00 0.00 0.00 6.37 -0.25 41 0 422 0
29APR26 65.00 P 0.00 0.00 0.00 8.20 -0.21 42 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 10.28 -0.06 44 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 11.97 -0.42 40 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.92 -0.33 37 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 16.27 -0.20 38 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.10 -0.15 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.29 -0.25 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.72 -0.55 48 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.63 +0.08 60 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.88 +0.11 59 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.49 -0.35 65 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 33.57 -0.81 54 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 36.06 -0.79 57 0 0 -15
29APR26 97.50 P 0.00 0.00 0.00 38.92 -0.38 71 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 41.46 -0.07 75 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 43.83 -0.32 75 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 46.06 -0.35 66 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 49.02 -0.13 84 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 51.07 -0.40 71 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.49 -0.05 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.60 -0.07 41 0 2 0
28MAY26 46.00 P 0.00 0.00 0.00 0.76 -0.06 41 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.91 -0.08 41 0 73 0
28MAY26 48.00 P 0.00 0.00 0.00 1.12 -0.07 41 0 96 0
28MAY26 49.00 P 0.00 0.00 0.00 1.32 -0.08 41 0 8 0
28MAY26 50.00 P 0.00 0.00 0.00 1.55 -0.09 41 0 68 0
28MAY26 52.50 P 0.00 0.00 0.00 2.28 -0.11 41 0 91 0
28MAY26 55.00 P 0.00 0.00 0.00 3.19 -0.11 41 0 529 0
28MAY26 57.50 P 0.00 0.00 0.00 4.29 -0.21 41 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.66 -0.20 41 0 105 0
28MAY26 62.50 P 6.87 6.87 6.87 7.21 -0.24 42 15 243 +15
28MAY26 65.00 P 0.00 0.00 0.00 8.84 -0.33 42 0 75 0
28MAY26 67.50 P 0.00 0.00 0.00 10.86 -0.20 44 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.89 -0.18 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.02 -0.15 46 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.15 -0.21 46 0 44 0
28MAY26 77.50 P 0.00 0.00 0.00 19.42 -0.24 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.76 -0.19 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.10 -0.27 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.63 -0.08 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.87 -0.03 42 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 1.03 -0.04 42 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 1.21 -0.04 42 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.41 -0.05 41 0 66 0
29JUN26 48.00 P 0.00 0.00 0.00 1.63 -0.03 41 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.88 -0.06 41 0 77 0
29JUN26 50.00 P 0.00 0.00 0.00 2.14 -0.06 41 0 87 0
29JUN26 52.50 P 2.88 2.88 2.82 3.02 -0.04 41 17 127 +15
29JUN26 55.00 P 0.00 0.00 0.00 4.03 -0.06 41 0 169 0
29JUN26 57.50 P 0.00 0.00 0.00 5.18 -0.16 41 0 275 0
29JUN26 60.00 P 6.30 6.30 6.30 6.63 -0.11 42 1 3,204 +1
29JUN26 62.50 P 0.00 0.00 0.00 8.14 -0.19 42 0 718 0
29JUN26 65.00 P 9.35 9.35 9.35 10.05 -0.18 44 1 862 -1
29JUN26 67.50 P 0.00 0.00 0.00 11.90 +0.02 44 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 13.86 +0.01 45 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 15.78 -0.19 44 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 17.83 -0.20 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 20.04 -0.17 45 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 22.27 -0.20 46 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 24.53 -0.19 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 26.84 -0.19 46 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 29.21 -0.20 48 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 31.61 -0.23 49 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 33.90 -0.48 48 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 36.38 -0.47 50 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 38.92 -0.38 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.46 -0.07 56 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 43.83 -0.32 56 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 46.52 -0.05 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 49.02 -0.13 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 51.19 -0.28 59 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 53.56 -0.22 56 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.87 -0.03 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.11 -0.03 43 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.37 -0.03 43 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 2.66 -0.05 43 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 2.97 -0.05 43 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 3.34 -0.02 43 0 83 0
29SEP26 50.00 P 0.00 0.00 0.00 3.68 -0.04 43 0 131 0
29SEP26 52.50 P 0.00 0.00 0.00 4.66 -0.06 43 0 53 0
29SEP26 55.00 P 5.50 5.61 5.50 5.79 -0.06 43 33 168 +33
29SEP26 57.50 P 0.00 0.00 0.00 7.12 -0.03 43 0 118 0
29SEP26 60.00 P 8.38 8.38 8.38 8.54 -0.05 43 15 857 +5
29SEP26 62.50 P 0.00 0.00 0.00 10.05 -0.08 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 11.72 -0.12 44 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 13.50 -0.10 44 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 15.32 -0.19 44 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 17.16 -0.28 44 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 19.15 -0.25 44 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 21.42 -0.17 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 23.60 0.00 47 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 25.79 0.00 47 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 27.61 -0.31 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.97 -0.20 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.28 -0.17 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.66 -0.19 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.99 -0.11 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.44 +0.01 49 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 41.62 -0.15 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 44.08 -0.17 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.52 -0.18 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.02 -0.13 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.23 -0.36 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.62 -0.35 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.76 +0.02 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.05 +0.02 44 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 3.39 +0.03 44 0 35 0
30DEC26 47.00 P 0.00 0.00 0.00 3.73 +0.04 44 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 4.02 -0.07 43 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.39 -0.05 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 4.78 -0.08 43 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.83 -0.08 43 0 13 0
30DEC26 55.00 P 6.70 7.00 6.69 7.13 +0.02 44 59 735 +59
30DEC26 57.50 P 8.05 8.17 7.95 8.31 -0.13 43 116 311 +116
30DEC26 60.00 P 0.00 0.00 0.00 9.88 +0.04 44 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 11.35 -0.09 44 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 12.98 -0.01 44 0 125 0
30DEC26 67.50 P 0.00 0.00 0.00 14.72 +0.04 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 16.47 -0.11 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 18.39 -0.11 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 20.31 -0.04 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.37 -0.05 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.30 -0.16 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.51 +0.14 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.53 -0.45 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.82 -0.14 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.02 -0.08 46 0 21 0
TOTAL PUT 986 34,681 +573
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$ 21.36
26FEB26 15.00 C 0.00 0.00 0.00 6.38 +0.20 59 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.88 +0.21 51 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.38 +0.20 41 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.88 +0.20 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.38 +0.20 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.88 +0.20 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.38 +0.20 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.88 +0.19 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.39 +0.20 26 0 61 0
26FEB26 19.50 C 0.00 0.00 0.00 1.90 +0.20 24 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.43 +0.19 24 0 274 0
26FEB26 21.00 C 0.65 0.71 0.65 0.62 +0.11 22 49 390 +11
26FEB26 22.00 C 0.00 0.00 0.00 0.19 +0.06 23 0 168 0
26FEB26 23.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 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 8.91 +0.23 55 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.41 +0.24 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.91 +0.23 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.41 +0.25 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.91 +0.22 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.42 +0.20 38 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.92 +0.21 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.42 +0.19 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.92 +0.18 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.43 +0.25 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.94 +0.20 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.45 +0.19 26 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.98 +0.19 26 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.52 +0.18 25 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 2.03 +0.08 22 0 182 0
30MAR26 20.00 C 1.81 1.83 1.80 1.70 +0.14 26 60 497 +30
30MAR26 21.00 C 1.12 1.12 0.97 1.01 +0.09 25 33 479 +15
30MAR26 22.00 C 0.60 0.60 0.60 0.55 +0.05 25 15 353 +15
30MAR26 23.00 C 0.00 0.00 0.00 0.28 +0.05 26 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.45 +0.23 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.92 +0.21 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.42 +0.19 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.92 +0.18 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.43 +0.17 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.94 +0.16 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.55 +0.19 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.10 +0.18 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.68 +0.18 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.28 +0.16 26 0 94 0
29APR26 20.00 C 1.94 1.94 1.94 1.94 +0.14 27 15 256 +15
29APR26 21.00 C 1.36 1.38 1.36 1.27 +0.09 25 30 145 +30
29APR26 22.00 C 0.00 0.00 0.00 0.80 +0.07 25 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 0.48 +0.04 26 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.28 +0.04 26 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.49 +0.20 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.01 +0.19 23 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.54 +0.19 24 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.07 +0.18 24 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.64 +0.18 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.21 +0.17 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.80 +0.16 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.42 +0.15 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.07 +0.14 25 0 115 0
28MAY26 21.00 C 0.00 0.00 0.00 1.44 +0.08 25 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.97 +0.07 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.63 +0.04 25 0 18 0
28MAY26 24.00 C 0.00 0.00 0.00 0.41 +0.05 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.96 +0.22 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.47 +0.22 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.98 +0.21 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.50 +0.22 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.01 +0.21 18 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.54 +0.22 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.06 +0.22 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.59 +0.20 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.14 +0.20 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.69 +0.18 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.28 +0.19 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.89 +0.19 26 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.52 +0.18 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.17 +0.16 26 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 1.57 +0.10 26 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 1.10 +0.08 26 0 168 0
29JUN26 23.00 C 0.00 0.00 0.00 0.74 +0.07 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.51 +0.08 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.32 +0.05 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 +0.04 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.96 +0.17 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.48 +0.22 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.99 +0.21 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.51 +0.21 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.03 +0.21 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.56 +0.21 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.09 +0.20 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.59 +0.15 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.20 +0.20 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.81 +0.23 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.36 +0.17 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.98 +0.15 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.63 +0.15 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.31 +0.13 25 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.75 +0.07 25 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.30 +0.05 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.98 +0.07 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.71 +0.06 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.51 +0.05 25 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 +0.04 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.52 +0.16 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.05 +0.20 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.59 +0.15 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.14 +0.19 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.71 +0.14 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.29 +0.13 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.94 +0.24 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.50 +0.17 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.16 +0.16 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.83 +0.15 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.54 +0.14 25 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 2.00 +0.07 24 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.57 +0.06 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.22 +0.03 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.97 +0.05 25 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.76 +0.06 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.58 +0.05 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.44 +0.05 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.33 +0.04 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 1 0
TOTAL CALL 202 5,775 +116
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 104 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 0.00 25 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 382 0
26FEB26 21.00 P 0.00 0.00 0.00 0.26 -0.05 23 0 361 0
26FEB26 22.00 P 0.72 0.88 0.72 0.83 -0.13 25 63 123 +63
26FEB26 23.00 P 0.00 0.00 0.00 1.66 -0.19 24 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 2.64 -0.20 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.64 -0.20 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.76 -0.14 69 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.76 -0.11 79 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.76 -0.14 87 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.76 -0.14 96 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.76 -0.14 104 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 28 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 27 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 236 0
30MAR26 19.00 P 0.13 0.13 0.13 0.10 -0.01 26 15 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.16 -0.03 26 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.27 -0.04 26 0 126 0
30MAR26 21.00 P 0.00 0.00 0.00 0.62 -0.05 26 0 65 0
30MAR26 22.00 P 1.11 1.11 1.11 1.16 -0.11 26 18 123 +18
30MAR26 23.00 P 0.00 0.00 0.00 1.85 -0.15 26 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 2.70 -0.18 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.76 -0.18 36 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.77 -0.13 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.78 -0.09 49 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.78 -0.12 55 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.77 -0.13 59 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.77 -0.13 64 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 0.00 28 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 0.00 27 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.21 -0.03 26 0 19 0
29APR26 19.50 P 0.00 0.00 0.00 0.31 -0.04 26 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.45 -0.05 26 0 182 0
29APR26 21.00 P 0.00 0.00 0.00 0.82 -0.06 26 0 100 0
29APR26 22.00 P 0.00 0.00 0.00 1.35 -0.09 26 0 75 0
29APR26 23.00 P 2.00 2.00 1.92 2.02 -0.13 26 75 270 +75
29APR26 24.00 P 0.00 0.00 0.00 2.81 -0.16 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.80 -0.18 31 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.79 -0.16 36 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.78 -0.18 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.79 -0.17 45 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.79 -0.17 49 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.79 -0.17 53 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 0.03 -0.01 26 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
28MAY26 17.50 P 0.15 0.16 0.15 0.09 -0.01 26 30 60 +30
28MAY26 18.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 19 0
28MAY26 18.50 P 0.25 0.25 0.25 0.20 -0.03 26 15 17 +15
28MAY26 19.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.42 -0.04 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.57 -0.05 26 0 105 0
28MAY26 21.00 P 0.00 0.00 0.00 0.97 -0.04 26 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.49 -0.07 26 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 2.13 -0.13 25 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.89 -0.16 25 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.80 -0.21 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.79 -0.16 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.78 -0.18 35 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.79 -0.17 40 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.79 -0.17 43 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.79 -0.17 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 27 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 0.00 27 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 0.00 27 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.25 -0.01 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.34 -0.02 26 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.47 -0.02 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.61 -0.04 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.78 -0.02 26 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 0.96 -0.05 26 0 101 0
29JUN26 21.00 P 0.00 0.00 0.00 1.43 -0.07 25 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.08 -0.10 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.79 -0.12 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.58 -0.17 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.42 -0.20 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.37 -0.17 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.31 -0.15 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.27 -0.20 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.24 -0.20 32 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.21 -0.21 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 25 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 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 -0.03 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 -0.04 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.54 -0.04 25 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.69 -0.05 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.86 -0.05 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.06 -0.02 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.26 -0.03 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.74 -0.05 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.35 -0.07 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.11 -0.13 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.82 -0.10 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.63 -0.17 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.51 -0.17 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.45 -0.14 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.38 -0.19 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.33 -0.20 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.29 -0.21 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.36 -0.02 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.45 -0.03 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.58 -0.03 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 -0.04 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.88 -0.04 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.06 -0.04 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.27 -0.02 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.47 -0.04 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.95 -0.06 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.57 -0.05 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.21 -0.11 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 3.97 -0.14 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.77 -0.14 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.61 -0.15 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.48 -0.17 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.44 -0.14 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.37 -0.19 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.32 -0.20 29 0 0 0
TOTAL PUT 216 5,248 +201
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$ 1.25
30MAR26 0.55 C 0.00 0.00 0.00 0.70 -0.06 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.65 -0.06 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.60 -0.07 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.55 -0.07 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.50 -0.08 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.46 -0.08 78 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 -0.09 87 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.38 -0.09 88 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.35 -0.09 97 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.31 -0.09 93 0 265 0
30MAR26 1.05 C 0.00 0.00 0.00 0.28 -0.09 95 0 297 0
30MAR26 1.10 C 0.00 0.00 0.00 0.25 -0.10 95 0 478 0
30MAR26 1.15 C 0.00 0.00 0.00 0.23 -0.09 100 0 136 0
30MAR26 1.20 C 0.00 0.00 0.00 0.20 -0.10 97 0 111 0
30MAR26 1.25 C 0.00 0.00 0.00 0.18 -0.09 98 0 208 0
30MAR26 1.30 C 0.00 0.00 0.00 0.16 -0.09 99 0 740 0
30MAR26 1.35 C 0.00 0.00 0.00 0.14 -0.09 98 0 540 0
30MAR26 1.40 C 0.19 0.19 0.13 0.13 -0.08 102 14 450 0
30MAR26 1.45 C 0.18 0.18 0.18 0.11 -0.09 99 6 1,022 0
30MAR26 1.50 C 0.10 0.11 0.09 0.10 -0.08 100 101 2,262 +60
30MAR26 1.55 C 0.15 0.17 0.15 0.09 -0.08 102 40 362 +30
30MAR26 1.60 C 0.10 0.10 0.09 0.08 -0.07 102 10 225 -5
30MAR26 1.65 C 0.00 0.00 0.00 0.07 -0.07 101 0 591 0
30MAR26 1.70 C 0.08 0.08 0.08 0.06 -0.07 100 2 53 -2
30MAR26 1.75 C 0.00 0.00 0.00 0.05 -0.07 98 0 132 0
30MAR26 1.80 C 0.09 0.09 0.09 0.04 -0.07 95 1 628 -1
30MAR26 1.85 C 0.05 0.05 0.05 0.03 -0.07 91 5 433 -5
30MAR26 1.90 C 0.11 0.11 0.11 0.02 -0.07 85 50 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 -0.07 76 0 125 0
30MAR26 2.00 C 0.06 0.06 0.06 0.01 -0.06 79 3 625 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 -0.05 85 0 23 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 -0.04 91 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 -0.03 96 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 -0.02 101 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 -0.01 106 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 111 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 119 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 127 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 134 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.43 -0.11 104 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.40 -0.12 101 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.38 -0.12 103 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.36 -0.12 104 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.34 -0.12 104 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.32 -0.12 104 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.30 -0.12 103 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.28 -0.12 102 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.27 -0.12 104 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.25 -0.12 102 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.24 -0.12 104 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.22 -0.13 102 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.21 -0.12 103 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.20 -0.12 103 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.19 -0.12 103 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.18 -0.12 104 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.17 -0.12 103 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.16 -0.12 103 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.15 -0.12 103 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.14 -0.12 102 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.13 -0.12 101 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.12 -0.11 103 0 0 0
TOTAL CALL 232 10,960 +77
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 -0.01 105 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 -0.02 95 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.02 -0.02 102 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.03 -0.02 104 0 40 0
30MAR26 0.90 P 0.03 0.03 0.03 0.04 -0.02 102 1 472 +1
30MAR26 0.95 P 0.00 0.00 0.00 0.06 -0.02 108 0 183 0
30MAR26 1.00 P 0.00 0.00 0.00 0.07 -0.03 103 0 681 0
30MAR26 1.05 P 0.00 0.00 0.00 0.09 -0.03 104 0 275 0
30MAR26 1.10 P 0.00 0.00 0.00 0.11 -0.03 104 0 845 0
30MAR26 1.15 P 0.16 0.16 0.15 0.14 -0.03 109 65 1,172 +55
30MAR26 1.20 P 0.19 0.19 0.19 0.16 -0.04 105 5 584 +5
30MAR26 1.25 P 0.00 0.00 0.00 0.19 -0.04 107 0 80 0
30MAR26 1.30 P 0.00 0.00 0.00 0.22 -0.03 106 0 591 0
30MAR26 1.35 P 0.28 0.28 0.28 0.25 -0.04 106 10 194 0
30MAR26 1.40 P 0.00 0.00 0.00 0.29 -0.03 109 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.32 -0.03 107 0 11 0
30MAR26 1.50 P 0.39 0.40 0.39 0.36 -0.03 109 800 781 -19
30MAR26 1.55 P 0.00 0.00 0.00 0.40 -0.03 110 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.44 -0.02 111 0 67 0
30MAR26 1.65 P 0.00 0.00 0.00 0.48 -0.02 111 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.52 -0.02 110 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.57 -0.01 116 0 5 0
30MAR26 1.80 P 0.64 0.64 0.64 0.61 -0.02 114 272 302 0
30MAR26 1.85 P 0.68 0.68 0.68 0.66 -0.01 119 148 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.70 -0.01 116 0 518 0
30MAR26 1.95 P 0.75 0.76 0.75 0.75 0.00 121 1,200 100 -1,200
30MAR26 2.00 P 0.81 0.81 0.81 0.80 +0.02 125 300 203 -137
30MAR26 2.10 P 0.00 0.00 0.00 0.89 +0.03 124 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.99 +0.04 131 0 0 0
30MAR26 2.30 P 1.06 1.06 1.06 1.08 +0.04 128 1 1 +1
30MAR26 2.40 P 0.00 0.00 0.00 1.16 +0.02 110 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.95 +0.04 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.17 -0.06 103 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.19 -0.07 101 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.22 -0.06 103 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.25 -0.07 104 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.28 -0.07 104 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.30 -0.08 101 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.34 -0.07 104 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.37 -0.07 103 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.40 -0.08 102 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.44 -0.07 104 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.47 -0.08 102 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.51 -0.07 103 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.55 -0.07 104 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.58 -0.08 101 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.62 -0.07 102 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.66 -0.07 102 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.70 -0.07 102 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.74 -0.07 102 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.78 -0.07 101 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 -0.06 104 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.87 -0.06 103 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.95 -0.06 102 0 0 0
TOTAL PUT 2,802 7,749 -1,294
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$ 79.80
26FEB26 46.00 C 0.00 0.00 0.00 33.82 +0.31 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 32.86 +0.35 78 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 31.86 +0.35 69 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 30.86 +0.35 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.86 +0.34 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.37 +0.35 68 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.87 +0.35 56 0 0 0
26FEB26 57.50 C 22.20 22.20 22.20 22.37 +0.34 0 2 2 +2
26FEB26 60.00 C 0.00 0.00 0.00 19.87 +0.34 0 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 17.38 +0.35 39 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 14.88 +0.34 0 0 51 0
26FEB26 67.50 C 0.00 0.00 0.00 12.38 +0.34 0 0 252 0
26FEB26 70.00 C 0.00 0.00 0.00 9.89 +0.34 22 0 185 0
26FEB26 72.50 C 0.00 0.00 0.00 7.42 +0.31 23 0 80 0
26FEB26 75.00 C 0.00 0.00 0.00 5.07 +0.40 23 0 49 0
26FEB26 77.50 C 0.00 0.00 0.00 2.93 +0.14 21 0 41 0
26FEB26 80.00 C 1.50 1.50 1.27 1.46 +0.04 22 27 74 +19
26FEB26 82.50 C 0.00 0.00 0.00 0.62 +0.02 23 0 8 0
26FEB26 85.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 33 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 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
26FEB26 102.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30MAR26 45.00 C 0.00 0.00 0.00 34.97 +0.35 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.97 +0.35 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.97 +0.11 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.86 +0.23 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.98 +0.34 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.99 +0.35 43 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.56 +0.41 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.00 +0.34 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.51 +0.34 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.02 +0.34 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.54 +0.35 25 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 15.22 +0.51 34 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 12.87 +0.71 33 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 10.05 +0.24 0 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 7.96 +0.52 23 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 5.73 +0.24 21 0 54 0
30MAR26 77.50 C 3.77 3.90 3.77 4.04 +0.20 22 16 112 -1
30MAR26 80.00 C 2.55 2.55 2.55 2.68 +0.14 22 1 55 +1
30MAR26 82.50 C 0.00 0.00 0.00 1.67 +0.10 23 0 16 0
30MAR26 85.00 C 0.97 0.97 0.97 1.03 +0.07 23 1 14 0
30MAR26 87.50 C 0.00 0.00 0.00 0.57 +0.04 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 34.01 +0.35 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 33.01 +0.15 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 32.01 +0.34 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 31.02 +0.38 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.02 +0.34 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.56 +0.37 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.05 +0.20 32 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.56 +0.35 28 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.07 +0.39 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.54 +0.35 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 15.22 +0.51 29 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 12.87 +0.54 29 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 10.30 +0.07 22 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 8.07 +0.52 22 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 6.01 +0.29 21 0 45 0
29APR26 77.50 C 0.00 0.00 0.00 4.32 +0.25 22 0 75 0
29APR26 80.00 C 0.00 0.00 0.00 2.92 +0.15 22 0 54 0
29APR26 82.50 C 0.00 0.00 0.00 1.93 +0.10 22 0 21 0
29APR26 85.00 C 0.00 0.00 0.00 1.23 +0.07 22 0 57 0
29APR26 87.50 C 0.00 0.00 0.00 0.73 +0.05 22 0 35 0
29APR26 90.00 C 0.00 0.00 0.00 0.41 +0.03 22 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 - 23 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 27.56 +0.37 40 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.05 +0.20 30 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.56 +0.35 27 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.07 +0.02 22 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.58 +0.01 18 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.22 +0.45 27 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.87 +0.42 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.40 +0.17 22 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 8.16 +0.48 21 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 6.15 +0.27 21 0 0 0
28MAY26 77.50 C 4.30 4.30 4.30 4.50 +0.22 21 15 60 0
28MAY26 80.00 C 3.21 3.21 3.21 3.16 +0.17 21 15 80 0
28MAY26 82.50 C 0.00 0.00 0.00 2.19 +0.15 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 1.48 +0.10 21 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.96 +0.06 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.60 +0.03 21 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.37 +0.03 21 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.04 - 21 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 34.01 +0.35 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.01 +0.15 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.01 +0.34 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.02 +0.35 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.02 +0.34 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.56 +0.37 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.05 +0.20 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.56 +0.35 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.07 +0.02 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.58 +0.01 20 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 15.22 +0.45 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.87 +0.42 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.40 +0.17 21 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 8.16 +0.38 20 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 6.18 +0.14 19 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 4.77 +0.25 21 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 3.45 +0.27 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 2.47 +0.21 20 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 1.72 +0.08 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.20 +0.09 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.83 +0.10 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.55 +0.08 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.35 +0.05 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.22 +0.03 21 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.09 - 21 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 34.01 +0.35 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.01 +0.15 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.01 +0.34 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.02 +0.35 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.02 +0.34 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.56 +0.37 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.05 +0.20 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.56 +0.35 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.08 +0.03 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.74 +0.17 24 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 15.22 +0.45 21 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 13.14 +0.69 23 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 10.60 +0.27 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.81 +0.25 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.46 +0.43 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.89 +0.18 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.75 +0.17 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.79 +0.14 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 3.00 +0.12 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.34 +0.10 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.80 +0.08 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.36 +0.05 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.03 +0.06 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.78 +0.04 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.59 +0.03 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.43 - 21 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 34.01 +0.35 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.01 +0.15 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.01 +0.34 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.02 +0.35 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.02 +0.34 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.56 +0.37 28 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 25.05 +0.20 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.56 +0.34 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.10 +0.05 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.74 +0.17 20 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 15.22 +0.45 17 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.14 +0.37 18 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 11.24 +0.28 19 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 9.90 +0.55 20 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 8.39 +0.48 20 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 6.84 +0.22 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.71 +0.21 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.73 +0.19 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.87 +0.16 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.13 +0.13 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.54 +0.14 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.04 +0.11 20 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.61 +0.09 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.27 +0.08 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.03 +0.06 20 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.80 - 20 0 0 -
TOTAL CALL 77 2,168 +21
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 9 0
26FEB26 75.00 P 0.17 0.17 0.17 0.17 -0.11 23 3 25 0
26FEB26 77.50 P 0.78 0.78 0.78 0.64 -0.20 23 17 69 +15
26FEB26 80.00 P 1.76 1.96 1.76 1.66 -0.31 23 49 34 +34
26FEB26 82.50 P 3.69 3.69 3.69 3.32 -0.37 25 15 15 +15
26FEB26 85.00 P 0.00 0.00 0.00 5.33 -0.53 23 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 7.71 -0.60 23 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 10.20 -0.62 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 13.08 -0.28 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.66 -0.22 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.19 -0.20 71 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.81 +0.26 82 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.70 - 0 0 0 -
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 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 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 24 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 40 0
30MAR26 72.50 P 0.00 0.00 0.00 0.40 -0.06 23 0 71 0
30MAR26 75.00 P 0.00 0.00 0.00 0.87 -0.10 23 0 15 0
30MAR26 77.50 P 1.79 1.79 1.79 1.64 -0.15 23 1 41 +1
30MAR26 80.00 P 0.00 0.00 0.00 2.77 -0.21 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 4.28 -0.26 24 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 5.96 -0.47 23 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 8.03 -0.28 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.30 -0.65 23 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 13.09 -0.27 33 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.66 -0.22 39 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.20 -0.19 44 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.81 -0.04 49 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.38 - 55 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 40 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 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 25 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.29 -0.04 22 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.60 -0.07 22 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 1.14 -0.09 22 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 1.94 -0.15 22 0 22 0
29APR26 77.50 P 0.00 0.00 0.00 3.03 -0.18 23 0 27 0
29APR26 80.00 P 0.00 0.00 0.00 4.42 -0.24 22 0 12 0
29APR26 82.50 P 0.00 0.00 0.00 6.09 -0.28 23 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 7.95 -0.53 22 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 10.35 -0.26 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 12.67 -0.25 27 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 14.61 -0.37 21 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 17.48 -0.06 32 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.09 -0.35 36 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.35 +0.02 35 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.45 - 23 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 23 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.45 -0.04 22 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 0.84 -0.06 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.44 -0.10 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.28 -0.13 22 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 3.38 -0.16 22 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 4.77 -0.16 22 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 6.40 -0.24 22 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 8.14 -0.58 21 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 10.55 -0.31 24 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 12.76 -0.34 25 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 15.09 -0.17 26 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.48 -0.43 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.09 -0.35 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.38 +0.05 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.82 - 33 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 30 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 21 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 0.00 21 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 0.00 21 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.03 -0.04 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.69 -0.05 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.58 -0.07 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.67 -0.15 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.03 -0.22 21 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.58 -0.38 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.40 -0.42 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.72 -0.16 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.93 -0.18 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 15.26 0.00 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.68 -0.30 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.15 -0.29 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.66 +0.16 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 25.20 - 35 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 22 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 0.00 22 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 0.00 22 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.01 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.29 -0.01 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.50 -0.03 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 0.82 -0.04 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 1.26 -0.07 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.88 -0.09 21 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 2.67 -0.11 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.65 -0.14 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 4.83 -0.17 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.22 -0.18 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.57 -0.44 21 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.56 -0.24 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.48 -0.26 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.54 -0.29 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.72 -0.31 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.01 -0.28 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.38 -0.20 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.81 -0.09 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.29 - 30 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 0.00 21 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 0.00 21 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 0.00 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 -0.01 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.47 -0.01 21 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.75 -0.02 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.15 -0.03 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.67 -0.05 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.35 -0.06 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.19 -0.08 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.19 -0.11 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.37 -0.13 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.75 -0.14 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.05 -0.41 20 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.70 -0.50 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.84 -0.23 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.85 -0.24 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.97 -0.27 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.20 -0.29 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.52 -0.29 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.84 -0.11 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.29 - 26 0 0 -
TOTAL PUT 85 1,851 +65
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$ 551.00
13FEB26 430.00 C 0.00 0.00 0.00 121.10 -10.48 0 0 0 0
13FEB26 440.00 C 0.00 0.00 0.00 111.10 -12.65 0 0 0 0
13FEB26 450.00 C 0.00 0.00 0.00 101.11 -10.04 69 0 0 0
13FEB26 460.00 C 0.00 0.00 0.00 91.11 -10.07 59 0 0 0
13FEB26 470.00 C 0.00 0.00 0.00 81.11 -10.10 48 0 0 0
13FEB26 480.00 C 0.00 0.00 0.00 71.12 -11.53 50 0 0 0
13FEB26 490.00 C 0.00 0.00 0.00 61.14 -10.31 48 0 0 0
13FEB26 500.00 C 0.00 0.00 0.00 51.20 -9.24 46 0 3 0
13FEB26 510.00 C 0.00 0.00 0.00 41.33 -10.85 44 0 0 0
13FEB26 520.00 C 0.00 0.00 0.00 31.68 -10.27 41 0 12 0
13FEB26 530.00 C 0.00 0.00 0.00 21.81 -10.23 32 0 18 0
13FEB26 540.00 C 15.00 15.00 12.50 13.79 -9.41 34 20 539 +5
13FEB26 550.00 C 15.68 18.50 6.30 7.32 -7.64 33 686 711 +205
13FEB26 560.00 C 7.96 10.80 3.04 3.76 -4.81 36 2,867 4,766 +41
13FEB26 570.00 C 3.30 5.97 1.30 1.83 -2.77 39 3,099 3,716 -405
13FEB26 580.00 C 1.50 2.93 0.59 0.86 -1.46 41 1,830 1,879 +177
13FEB26 590.00 C 1.10 1.40 0.28 0.41 -0.67 44 701 878 -39
13FEB26 600.00 C 0.57 0.77 0.17 0.19 -0.29 46 657 2,723 +57
13FEB26 610.00 C 0.33 0.47 0.33 0.10 -0.10 49 66 1,204 +40
13FEB26 620.00 C 0.17 0.29 0.06 0.05 -0.03 51 1,151 2,194 +938
13FEB26 630.00 C 0.05 0.17 0.05 0.03 -0.01 54 3 256 0
13FEB26 640.00 C 0.02 0.02 0.02 0.02 0.00 57 116 265 -116
13FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 59 0 216 0
13FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 64 0 109 0
13FEB26 670.00 C 0.01 0.01 0.01 0.01 0.00 69 55 55 +55
13FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 74 0 154 0
13FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
13FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
13FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
13FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
13FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
20FEB26 430.00 C 0.00 0.00 0.00 125.00 -6.58 111 0 100 0
20FEB26 440.00 C 0.00 0.00 0.00 111.38 -12.37 49 0 0 0
20FEB26 450.00 C 0.00 0.00 0.00 101.41 -9.74 47 0 0 0
20FEB26 460.00 C 0.00 0.00 0.00 91.46 -10.66 45 0 0 0
20FEB26 470.00 C 0.00 0.00 0.00 83.98 -7.72 72 0 0 0
20FEB26 480.00 C 0.00 0.00 0.00 73.81 -8.84 64 0 0 0
20FEB26 490.00 C 0.00 0.00 0.00 63.70 -7.75 56 0 0 0
20FEB26 500.00 C 0.00 0.00 0.00 52.16 -10.68 37 0 0 0
20FEB26 510.00 C 0.00 0.00 0.00 43.96 -8.99 42 0 0 0
20FEB26 520.00 C 0.00 0.00 0.00 32.52 -10.78 27 0 0 0
20FEB26 530.00 C 24.88 25.10 24.88 24.15 -9.86 28 23 23 +23
20FEB26 540.00 C 14.90 14.90 14.90 17.00 -8.22 28 4 4 +4
20FEB26 550.00 C 10.70 11.40 9.00 10.14 -7.16 25 128 54 +49
20FEB26 560.00 C 10.97 13.00 5.38 6.19 -4.78 26 2,749 2,210 +2,136
20FEB26 570.00 C 6.43 7.90 3.07 3.59 -3.30 27 358 645 +134
20FEB26 580.00 C 3.70 5.00 2.04 2.11 -1.98 29 943 1,126 +146
20FEB26 590.00 C 2.32 3.07 1.41 1.13 -1.19 30 2,086 1,766 +1,567
20FEB26 600.00 C 1.35 1.83 0.80 0.59 -0.67 30 420 415 +247
20FEB26 610.00 C 0.92 1.27 0.74 0.30 -0.35 31 214 252 +176
20FEB26 620.00 C 0.46 0.60 0.46 0.15 -0.18 32 328 385 +328
20FEB26 630.00 C 0.34 0.70 0.34 0.08 -0.09 33 3,978 3,950 +3,936
20FEB26 640.00 C 0.33 0.33 0.33 0.04 -0.05 33 5 5 +5
20FEB26 650.00 C 0.09 0.09 0.09 0.02 -0.02 34 4 25 +4
20FEB26 660.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
20FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
20FEB26 680.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
26FEB26 430.00 C 125.55 125.55 120.32 125.00 -6.64 86 200 200 +200
26FEB26 440.00 C 0.00 0.00 0.00 114.89 -8.86 79 0 0 0
26FEB26 450.00 C 100.35 100.35 100.35 104.67 -9.29 72 25 582 +25
26FEB26 460.00 C 0.00 0.00 0.00 94.43 -7.69 64 0 30 0
26FEB26 470.00 C 0.00 0.00 0.00 84.24 -9.26 57 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 74.13 -8.52 51 0 50 0
26FEB26 490.00 C 0.00 0.00 0.00 63.70 -7.75 43 0 78 0
26FEB26 500.00 C 55.30 55.54 55.30 54.32 -8.98 40 40 53 +1
26FEB26 510.00 C 46.17 46.17 46.15 43.96 -9.04 32 101 71 -57
26FEB26 520.00 C 43.21 43.21 33.00 33.86 -10.29 26 43 47 +41
26FEB26 530.00 C 25.10 25.10 25.10 25.77 -8.24 26 1 146 +1
26FEB26 540.00 C 29.50 29.52 17.59 18.68 -7.75 26 113 328 +21
26FEB26 550.00 C 20.04 22.05 11.50 12.64 -6.49 25 4,744 4,154 +1,008
26FEB26 560.00 C 12.05 15.50 7.95 8.72 -4.48 26 4,624 6,636 +2,064
26FEB26 570.00 C 8.80 10.63 5.10 5.88 -3.02 27 2,711 6,626 -879
26FEB26 580.00 C 4.50 7.00 3.42 3.90 -1.87 28 4,991 6,753 +1,363
26FEB26 590.00 C 3.77 4.50 2.30 2.57 -1.04 29 1,652 4,853 -289
26FEB26 600.00 C 2.20 3.00 1.62 1.68 -0.50 30 3,239 17,374 +785
26FEB26 610.00 C 1.58 2.05 1.20 1.16 -0.12 32 826 10,019 -8
26FEB26 620.00 C 1.29 1.45 0.95 0.76 +0.03 33 1,051 16,052 -208
26FEB26 630.00 C 0.94 1.03 0.77 0.50 +0.09 33 206 30,438 -16
26FEB26 640.00 C 0.75 0.85 0.75 0.32 +0.09 34 91 11,818 -10
26FEB26 650.00 C 0.60 0.65 0.55 0.22 +0.10 35 406 7,744 +64
26FEB26 660.00 C 0.58 0.58 0.40 0.15 +0.08 36 94 7,546 +45
26FEB26 670.00 C 0.00 0.00 0.00 0.11 +0.07 37 0 6,196 0
26FEB26 680.00 C 0.40 0.42 0.32 0.08 +0.06 38 23 4,564 -4
26FEB26 690.00 C 0.00 0.00 0.00 0.05 +0.04 39 0 3,439 0
26FEB26 700.00 C 0.18 0.18 0.18 0.04 +0.03 40 20 10,576 0
26FEB26 710.00 C 0.15 0.15 0.15 0.03 +0.02 41 33 10,446 0
26FEB26 720.00 C 0.17 0.20 0.12 0.02 +0.01 42 145 3,270 0
26FEB26 730.00 C 0.10 0.10 0.10 0.01 0.00 41 102 1,586 -12
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,161 0
26FEB26 750.00 C 0.06 0.06 0.06 0.01 0.00 45 6 3,885 -6
26FEB26 760.00 C 0.06 0.06 0.06 0.01 0.00 47 2 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,046 0
26FEB26 790.00 C 0.00 0.00 0.00 0.01 0.00 52 0 658 0
26FEB26 800.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 0.00 57 0 489 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 61 0 205 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 63 0 52 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 67 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 70 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 72 0 837 0
30MAR26 320.00 C 0.00 0.00 0.00 232.19 -10.31 40 0 1,383 0
30MAR26 330.00 C 0.00 0.00 0.00 225.68 -7.24 90 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 212.26 -9.03 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 201.06 -10.27 0 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 192.34 -9.03 33 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 185.98 -7.51 74 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 171.46 -11.70 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 161.55 -15.09 0 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 151.79 -14.60 0 0 177 0
30MAR26 410.00 C 0.00 0.00 0.00 142.58 -10.91 30 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 136.64 -7.73 56 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 126.47 -9.28 52 0 502 0
30MAR26 440.00 C 0.00 0.00 0.00 114.89 -8.86 42 0 472 0
30MAR26 450.00 C 104.05 104.05 104.05 106.34 -7.95 44 1 160 +1
30MAR26 460.00 C 0.00 0.00 0.00 96.46 -8.22 40 10 160 0
30MAR26 470.00 C 83.00 83.00 83.00 86.77 -8.98 37 50 282 0
30MAR26 480.00 C 0.00 0.00 0.00 74.82 -9.60 28 0 1,346 0
30MAR26 490.00 C 65.00 65.00 65.00 67.46 -8.86 32 2 910 0
30MAR26 500.00 C 66.50 66.50 56.38 56.80 -10.90 26 15 4,644 +11
30MAR26 510.00 C 0.00 0.00 0.00 48.44 -9.87 26 0 7,758 0
30MAR26 520.00 C 0.00 0.00 0.00 42.03 -7.13 28 0 3,470 0
30MAR26 530.00 C 0.00 0.00 0.00 35.98 -6.48 29 0 2,228 0
30MAR26 540.00 C 36.50 36.50 28.50 28.51 -6.68 27 8 3,002 -1
30MAR26 550.00 C 29.80 32.05 22.00 23.60 -5.83 27 668 4,356 +271
30MAR26 560.00 C 24.48 26.40 17.80 19.17 -4.83 28 448 8,579 -67
30MAR26 570.00 C 19.83 21.50 14.40 15.36 -4.19 28 422 4,315 +81
30MAR26 580.00 C 15.91 17.35 11.50 12.36 -3.24 28 3,271 12,793 -503
30MAR26 590.00 C 12.00 13.60 9.39 9.89 -2.46 29 445 4,062 +97
30MAR26 600.00 C 9.98 11.29 7.60 8.07 -1.67 29 2,195 17,787 +1,529
30MAR26 610.00 C 8.13 9.06 6.31 6.45 -1.11 30 2,043 8,096 +1,431
30MAR26 620.00 C 6.40 7.35 5.16 5.19 -0.63 30 782 17,021 +91
30MAR26 630.00 C 5.67 6.00 4.29 4.07 -0.37 31 942 13,177 +210
30MAR26 640.00 C 4.70 5.10 3.74 3.19 -0.17 31 494 12,562 +69
30MAR26 650.00 C 4.00 4.30 3.27 2.49 -0.03 31 905 24,258 -749
30MAR26 660.00 C 3.10 3.10 3.10 1.95 +0.07 32 150 10,233 0
30MAR26 670.00 C 2.95 3.20 2.74 1.52 +0.12 32 12 17,863 +9
30MAR26 680.00 C 2.86 2.86 2.39 1.19 +0.16 32 605 9,797 -105
30MAR26 690.00 C 2.50 2.50 2.20 0.93 +0.17 33 511 6,300 -253
30MAR26 700.00 C 2.20 2.40 1.92 0.73 +0.18 33 72 10,056 +1
30MAR26 710.00 C 0.00 0.00 0.00 0.57 +0.17 33 0 2,303 0
30MAR26 720.00 C 0.00 0.00 0.00 0.45 +0.16 34 0 4,484 0
30MAR26 730.00 C 0.00 0.00 0.00 0.35 +0.14 34 0 3,673 0
30MAR26 740.00 C 0.00 0.00 0.00 0.28 +0.13 34 0 1,548 0
30MAR26 750.00 C 1.19 1.26 1.19 0.21 +0.10 34 14 3,997 +4
30MAR26 760.00 C 0.00 0.00 0.00 0.17 +0.09 35 0 2,240 0
30MAR26 770.00 C 0.95 0.95 0.95 0.14 +0.08 35 800 2,176 +800
30MAR26 780.00 C 1.01 1.01 0.93 0.11 +0.07 35 76 522 -46
30MAR26 790.00 C 0.90 0.91 0.90 0.09 +0.06 36 40 6,590 +30
30MAR26 800.00 C 0.84 0.84 0.84 0.07 +0.05 36 30 1,545 +30
30MAR26 810.00 C 0.00 0.00 0.00 0.06 +0.05 37 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.05 +0.04 37 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 38 0 231 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 39 0 688 0
30MAR26 900.00 C 0.30 0.30 0.30 0.01 0.00 39 3 106 -3
30MAR26 910.00 C 0.27 0.27 0.27 0.01 0.00 40 10 238 -10
30MAR26 920.00 C 0.26 0.28 0.24 0.01 0.00 41 151 1,704 +85
29APR26 430.00 C 0.00 0.00 0.00 126.47 -9.53 38 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 118.51 -8.50 40 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 108.88 -8.08 38 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 96.46 -9.48 29 0 30 0
29APR26 470.00 C 98.27 98.27 98.27 88.22 -7.53 30 1 110 0
29APR26 480.00 C 0.00 0.00 0.00 81.35 -6.93 33 0 22 0
29APR26 490.00 C 0.00 0.00 0.00 69.82 -9.95 27 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 60.85 -10.37 26 0 2 0
29APR26 510.00 C 0.00 0.00 0.00 56.70 -2.72 30 0 26 0
29APR26 520.00 C 0.00 0.00 0.00 47.00 -8.45 26 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 41.04 -7.29 27 0 1 0
29APR26 540.00 C 34.24 34.67 34.24 35.16 -6.37 27 60 152 +60
29APR26 550.00 C 36.70 36.85 28.45 29.88 -5.09 27 956 959 +329
29APR26 560.00 C 30.45 32.55 23.90 25.21 -4.80 27 333 1,520 +233
29APR26 570.00 C 23.03 23.03 20.45 21.11 -4.59 27 76 425 +67
29APR26 580.00 C 23.07 23.07 17.35 17.82 -3.47 27 125 1,421 -24
29APR26 590.00 C 18.20 18.86 14.60 15.01 -3.02 28 73 622 -15
29APR26 600.00 C 15.00 16.41 12.00 12.58 -2.38 28 385 2,652 +38
29APR26 610.00 C 13.00 13.79 10.37 10.62 -1.71 28 167 2,169 -72
29APR26 620.00 C 10.90 11.65 8.80 8.74 -1.37 28 1,901 5,242 +1,306
29APR26 630.00 C 9.43 9.70 7.46 7.16 -1.08 29 175 2,008 -15
29APR26 640.00 C 8.01 8.50 6.64 5.84 -0.84 29 163 2,417 +11
29APR26 650.00 C 5.95 5.95 5.85 4.75 -0.64 29 415 1,987 +189
29APR26 660.00 C 6.15 6.15 5.17 3.86 -0.47 29 346 1,948 +33
29APR26 670.00 C 5.18 5.31 5.18 3.12 -0.35 29 31 1,057 -29
29APR26 680.00 C 4.80 4.80 4.01 2.52 -0.24 29 74 2,085 -20
29APR26 690.00 C 3.70 3.99 3.70 2.03 -0.16 29 5,661 4,566 -1,439
29APR26 700.00 C 3.80 3.80 3.48 1.63 -0.11 29 21 7,614 +19
29APR26 710.00 C 0.00 0.00 0.00 1.31 -0.06 30 0 723 0
29APR26 720.00 C 0.00 0.00 0.00 1.05 -0.03 30 0 529 0
29APR26 730.00 C 0.00 0.00 0.00 0.85 0.00 30 0 551 0
29APR26 740.00 C 0.00 0.00 0.00 0.68 +0.02 30 0 39 0
29APR26 750.00 C 0.00 0.00 0.00 0.54 +0.02 30 0 1,137 0
29APR26 760.00 C 2.00 2.00 2.00 0.44 +0.03 30 20 2,015 0
29APR26 770.00 C 0.00 0.00 0.00 0.35 +0.03 31 0 10 0
29APR26 780.00 C 0.00 0.00 0.00 0.28 +0.03 31 0 41 0
29APR26 790.00 C 0.00 0.00 0.00 0.22 +0.03 31 0 131 0
29APR26 800.00 C 1.30 1.30 1.30 0.18 +0.03 31 3 1,495 0
29APR26 810.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 88 0
29APR26 820.00 C 1.24 1.24 1.24 0.11 +0.02 31 10 340 +10
29APR26 830.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 39 0
29APR26 870.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 31 0 365 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 31 0 41 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 32 0 523 0
28MAY26 430.00 C 0.00 0.00 0.00 126.47 -11.18 32 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 119.43 -7.58 37 0 30 0
28MAY26 450.00 C 0.00 0.00 0.00 109.12 -9.00 33 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 98.06 -11.21 28 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 88.22 -9.96 26 0 10 0
28MAY26 480.00 C 0.00 0.00 0.00 81.35 -9.86 29 0 0 0
28MAY26 490.00 C 70.28 73.28 70.28 70.74 -12.54 25 2 1 +1
28MAY26 500.00 C 0.00 0.00 0.00 64.85 -10.40 27 0 91 0
28MAY26 510.00 C 0.00 0.00 0.00 57.80 -9.54 27 0 242 0
28MAY26 520.00 C 0.00 0.00 0.00 53.10 -6.18 29 0 30 0
28MAY26 530.00 C 0.00 0.00 0.00 45.07 -6.92 27 0 96 0
28MAY26 540.00 C 48.50 48.50 37.82 40.08 -5.06 28 118 593 +90
28MAY26 550.00 C 35.34 35.34 32.76 34.29 -5.48 27 90 395 +90
28MAY26 560.00 C 32.90 32.90 29.30 29.63 -4.87 27 3 236 0
28MAY26 570.00 C 32.00 32.00 25.00 25.58 -4.18 27 131 458 +2
28MAY26 580.00 C 22.80 22.80 21.66 22.00 -3.61 28 99 372 +95
28MAY26 590.00 C 24.00 24.00 18.74 19.09 -2.68 28 39 458 -30
28MAY26 600.00 C 19.94 19.94 16.20 16.13 -2.43 28 7,541 20,501 +7,375
28MAY26 610.00 C 17.50 18.51 13.92 13.63 -1.98 28 66 1,593 +31
28MAY26 620.00 C 14.86 14.86 12.19 11.36 -1.78 28 1,105 2,700 +607
28MAY26 630.00 C 12.97 12.97 10.73 9.48 -1.50 28 120 2,318 +90
28MAY26 640.00 C 11.33 11.33 9.54 7.84 -1.27 28 70 3,050 +10
28MAY26 650.00 C 10.48 10.48 10.48 6.46 -1.11 28 1 1,485 +1
28MAY26 660.00 C 0.00 0.00 0.00 5.30 -0.90 28 0 8,581 0
28MAY26 670.00 C 7.29 7.29 7.29 4.32 -0.80 28 30 5,092 0
28MAY26 680.00 C 0.00 0.00 0.00 3.52 -0.63 28 0 2,756 0
28MAY26 690.00 C 5.77 5.77 5.77 2.85 -0.55 28 1 97 0
28MAY26 700.00 C 5.40 5.40 5.40 2.29 -0.44 28 6,486 22,091 +6,484
28MAY26 710.00 C 0.00 0.00 0.00 1.84 -0.38 28 0 2,966 0
28MAY26 720.00 C 0.00 0.00 0.00 1.46 -0.32 28 0 9,095 0
28MAY26 730.00 C 4.80 4.80 4.21 1.18 -0.24 28 762 8,332 -378
28MAY26 740.00 C 0.00 0.00 0.00 0.91 -0.23 28 0 5,283 0
28MAY26 750.00 C 0.00 0.00 0.00 0.74 -0.16 28 0 1,939 0
28MAY26 760.00 C 0.00 0.00 0.00 0.57 -0.16 28 0 223 0
28MAY26 770.00 C 0.00 0.00 0.00 0.46 -0.09 28 0 137 0
28MAY26 780.00 C 3.10 3.10 3.10 0.35 -0.10 27 16 47 +16
28MAY26 790.00 C 0.00 0.00 0.00 0.28 -0.07 28 0 101 0
28MAY26 800.00 C 0.00 0.00 0.00 0.22 -0.06 28 0 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 147 0
28MAY26 820.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 890.00 C 1.47 1.49 1.40 0.02 0.00 28 16 228 +16
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 27 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 174.15 -11.76 30 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 164.87 -11.77 33 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 158.78 -9.31 42 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 145.81 -11.08 32 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 136.64 -11.49 32 0 11 0
29JUN26 430.00 C 0.00 0.00 0.00 126.72 -11.14 30 0 40 0
29JUN26 440.00 C 122.40 122.40 122.40 119.43 -9.25 33 1 11 +1
29JUN26 450.00 C 0.00 0.00 0.00 109.12 -9.00 30 0 15 0
29JUN26 460.00 C 0.00 0.00 0.00 100.89 -8.99 30 0 128 0
29JUN26 470.00 C 0.00 0.00 0.00 88.22 -12.92 23 0 44 0
29JUN26 480.00 C 0.00 0.00 0.00 84.53 -8.08 29 0 114 0
29JUN26 490.00 C 81.06 81.06 79.17 76.66 -7.74 29 10 90 +10
29JUN26 500.00 C 0.00 0.00 0.00 65.53 -10.69 25 0 3,611 0
29JUN26 510.00 C 0.00 0.00 0.00 58.53 -10.68 25 0 133 0
29JUN26 520.00 C 56.80 56.80 56.80 54.58 -4.70 27 1 3,998 +1
29JUN26 530.00 C 55.70 55.80 47.30 48.57 -6.97 27 32 840 +30
29JUN26 540.00 C 51.51 51.87 49.87 43.07 -6.12 27 18 1,046 +9
29JUN26 550.00 C 43.86 45.21 37.00 38.16 -5.60 27 81 5,240 -1
29JUN26 560.00 C 40.39 40.39 34.80 33.57 -5.43 27 6 1,648 +3
29JUN26 570.00 C 35.45 36.00 28.60 29.47 -4.83 27 803 2,590 +803
29JUN26 580.00 C 31.96 31.96 25.47 25.84 -4.25 27 382 2,401 +315
29JUN26 590.00 C 27.00 28.74 22.30 22.79 -3.63 27 174 3,068 +113
29JUN26 600.00 C 23.20 25.33 20.00 20.09 -3.02 28 2,172 9,125 +1,974
29JUN26 610.00 C 22.00 22.00 17.50 17.49 -2.57 28 3,025 4,715 +2,759
29JUN26 620.00 C 18.40 19.16 15.70 15.16 -2.26 28 689 8,225 -65
29JUN26 630.00 C 17.00 17.00 14.27 13.06 -1.99 28 543 3,695 +168
29JUN26 640.00 C 13.16 13.16 12.40 11.32 -1.64 28 662 4,981 +373
29JUN26 650.00 C 12.50 13.50 11.40 9.64 -1.54 28 200 3,315 +115
29JUN26 660.00 C 10.65 10.65 10.18 8.37 -1.14 28 12 15,390 +11
29JUN26 670.00 C 10.60 11.30 8.90 7.11 -1.10 28 5,017 12,886 +3,840
29JUN26 680.00 C 9.47 10.20 8.75 6.12 -0.79 28 284 25,778 +250
29JUN26 690.00 C 0.00 0.00 0.00 5.23 -0.72 28 0 7,121 0
29JUN26 700.00 C 8.00 8.00 6.95 4.42 -0.62 28 6 27,131 0
29JUN26 710.00 C 7.98 7.98 7.98 3.81 -0.45 28 1 1,754 0
29JUN26 720.00 C 0.00 0.00 0.00 3.21 -0.42 28 0 3,718 0
29JUN26 730.00 C 0.00 0.00 0.00 2.74 -0.27 28 0 8,204 0
29JUN26 740.00 C 0.00 0.00 0.00 2.34 -0.24 28 0 4,897 0
29JUN26 750.00 C 0.00 0.00 0.00 1.95 -0.22 28 0 8,106 0
29JUN26 760.00 C 0.00 0.00 0.00 1.67 -0.13 29 0 8,380 0
29JUN26 770.00 C 0.00 0.00 0.00 1.43 -0.11 29 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 1.18 -0.10 29 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 1.02 -0.04 29 0 172 0
29JUN26 800.00 C 4.34 4.34 3.75 0.87 -0.03 29 60 17,001 0
29JUN26 810.00 C 0.00 0.00 0.00 0.72 -0.02 29 0 32 0
29JUN26 820.00 C 0.00 0.00 0.00 0.61 -0.01 29 0 55 0
29JUN26 830.00 C 0.00 0.00 0.00 0.52 0.00 29 0 125 0
29JUN26 840.00 C 3.38 3.38 3.38 0.44 +0.01 29 30 154 +30
29JUN26 850.00 C 3.30 3.30 2.75 0.37 +0.02 29 60 333 0
29JUN26 860.00 C 3.16 3.16 2.60 0.32 +0.02 29 60 107 +29
29JUN26 870.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 117 0
29JUN26 890.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 72 0
29JUN26 910.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 44 0
29JUN26 920.00 C 2.10 2.10 2.10 0.11 +0.02 30 110 991 0
29SEP26 400.00 C 0.00 0.00 0.00 158.78 -12.52 32 0 90 0
29SEP26 410.00 C 0.00 0.00 0.00 153.05 -4.02 36 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 136.80 -16.25 24 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 132.58 -10.12 30 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 124.37 -8.17 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 116.55 -10.73 30 0 10 0
29SEP26 460.00 C 0.00 0.00 0.00 104.94 -12.86 26 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 100.48 -10.80 29 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 92.87 -10.67 28 0 68 0
29SEP26 490.00 C 0.00 0.00 0.00 85.50 -10.33 28 0 8 0
29SEP26 500.00 C 80.00 80.00 80.00 81.98 -7.22 30 1 56 +1
29SEP26 510.00 C 0.00 0.00 0.00 71.26 -11.13 27 0 30 0
29SEP26 520.00 C 69.00 69.00 69.00 69.35 -6.66 29 9 488 +9
29SEP26 530.00 C 0.00 0.00 0.00 61.66 -4.37 28 0 43 0
29SEP26 540.00 C 56.53 56.53 56.50 56.72 -7.28 28 31 39 +23
29SEP26 550.00 C 0.00 0.00 0.00 51.88 -5.85 28 0 1,040 0
29SEP26 560.00 C 53.00 53.00 47.48 47.35 -5.53 28 2 1,066 +2
29SEP26 570.00 C 43.33 43.33 43.33 43.33 -4.63 28 3 1,052 +1
29SEP26 580.00 C 39.00 39.00 38.98 39.38 -4.35 28 2 4,332 0
29SEP26 590.00 C 38.00 38.00 38.00 35.92 -4.31 28 1 337 0
29SEP26 600.00 C 37.00 37.00 32.23 32.84 -3.73 28 401 7,540 +286
29SEP26 610.00 C 31.50 31.50 29.20 29.98 -3.18 28 9 4,130 +9
29SEP26 620.00 C 32.00 32.00 27.30 27.28 -2.96 28 3 3,579 -1
29SEP26 630.00 C 26.50 26.50 26.50 24.85 -2.48 29 1 2,289 +1
29SEP26 640.00 C 0.00 0.00 0.00 22.66 -2.08 29 0 1,724 0
29SEP26 650.00 C 22.12 22.60 22.12 20.70 -1.78 29 7 14,537 +2
29SEP26 660.00 C 19.20 19.20 19.20 19.04 -1.18 29 30 1,323 +30
29SEP26 670.00 C 17.71 17.71 17.71 17.46 -0.79 29 1 1,804 +1
29SEP26 680.00 C 19.40 19.40 16.00 16.01 -0.54 30 6 688 0
29SEP26 690.00 C 15.40 15.40 15.40 14.45 -0.40 30 1 197 0
29SEP26 700.00 C 16.46 16.46 13.84 13.23 -0.09 30 402 1,284 +401
29SEP26 710.00 C 14.30 14.30 12.87 12.11 +0.02 30 48 304 +43
29SEP26 720.00 C 0.00 0.00 0.00 11.00 +0.14 30 0 719 0
29SEP26 730.00 C 0.00 0.00 0.00 9.91 +0.28 30 0 434 0
29SEP26 740.00 C 0.00 0.00 0.00 9.14 +0.38 30 0 516 0
29SEP26 750.00 C 0.00 0.00 0.00 8.38 +0.49 30 0 698 0
29SEP26 760.00 C 0.00 0.00 0.00 7.61 +0.58 30 0 1,285 0
29SEP26 770.00 C 0.00 0.00 0.00 6.85 +0.57 31 0 749 0
29SEP26 780.00 C 8.60 8.60 8.56 6.34 +0.65 31 63 1,171 0
29SEP26 790.00 C 0.00 0.00 0.00 5.83 +0.72 31 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 5.32 +0.80 31 0 344 0
29SEP26 810.00 C 0.00 0.00 0.00 4.82 +0.76 31 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 4.40 +0.72 31 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 4.08 +0.79 31 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 3.76 +0.85 32 0 281 0
29SEP26 850.00 C 0.00 0.00 0.00 3.44 +0.84 32 0 326 0
29SEP26 860.00 C 0.00 0.00 0.00 3.12 +0.76 32 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 2.86 +0.74 32 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 2.59 +0.71 32 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 2.40 +0.74 32 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 2.21 +0.74 32 0 47 0
29SEP26 910.00 C 0.00 0.00 0.00 2.02 +0.69 32 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 1.84 +0.65 32 0 843 0
29SEP26 930.00 C 0.00 0.00 0.00 1.71 +0.66 33 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.60 +0.67 33 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 1.49 +0.64 33 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 1.38 +0.61 33 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.27 +0.58 33 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.16 +0.55 33 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 1.07 +0.53 33 0 120 0
29SEP26 1,000.00 C 3.00 3.00 3.00 1.01 +0.52 33 10 256 +10
30DEC26 400.00 C 175.00 175.00 165.15 161.72 -10.36 28 46 536 +46
30DEC26 410.00 C 0.00 0.00 0.00 156.81 -11.02 31 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 148.29 -10.93 31 0 95 0
30DEC26 430.00 C 0.00 0.00 0.00 142.27 -4.26 32 0 6 0
30DEC26 440.00 C 140.00 140.00 134.00 127.92 -14.99 26 14 24 +14
30DEC26 450.00 C 135.02 135.02 123.50 124.52 -9.88 30 194 279 +194
30DEC26 460.00 C 0.00 0.00 0.00 114.10 -13.41 27 0 16 0
30DEC26 470.00 C 0.00 0.00 0.00 105.53 -14.40 26 0 9 0
30DEC26 480.00 C 103.72 103.72 102.87 105.21 -4.62 30 51 598 +51
30DEC26 490.00 C 96.99 96.99 96.21 98.37 -7.71 30 50 260 +50
30DEC26 500.00 C 98.00 98.00 88.35 88.75 -9.35 28 16 546 +14
30DEC26 510.00 C 0.00 0.00 0.00 85.50 -6.62 29 0 41 0
30DEC26 520.00 C 0.00 0.00 0.00 75.57 -8.62 27 0 71 0
30DEC26 530.00 C 0.00 0.00 0.00 73.33 -7.79 28 0 6 0
30DEC26 540.00 C 0.00 0.00 0.00 68.49 -6.53 29 0 40 0
30DEC26 550.00 C 69.82 70.00 62.00 63.68 -5.86 29 106 771 +92
30DEC26 560.00 C 59.20 59.20 59.20 59.16 -6.09 28 4 1,661 0
30DEC26 570.00 C 61.08 61.08 54.45 54.45 -6.16 28 31 3,735 -3
30DEC26 580.00 C 49.50 50.20 49.50 50.64 -5.11 28 13 4,127 0
30DEC26 590.00 C 48.00 48.00 48.00 47.17 -4.38 28 2 2,779 0
30DEC26 600.00 C 48.96 48.96 43.00 43.80 -4.60 29 184 4,633 +180
30DEC26 610.00 C 39.50 39.50 39.50 40.69 -4.02 29 5 840 -5
30DEC26 620.00 C 38.94 38.94 36.88 36.88 -4.37 28 10 2,039 +5
30DEC26 630.00 C 35.59 35.59 34.81 34.85 -3.46 29 12 1,343 +1
30DEC26 640.00 C 33.75 33.75 33.00 31.92 -3.45 29 11 2,109 -5
30DEC26 650.00 C 30.30 30.30 29.89 29.54 -2.90 29 3 575 -2
30DEC26 660.00 C 28.70 28.70 28.23 27.27 -2.75 29 403 1,038 +247
30DEC26 670.00 C 0.00 0.00 0.00 25.00 -2.74 29 0 342 0
30DEC26 680.00 C 0.00 0.00 0.00 22.87 -2.58 29 0 258 0
30DEC26 690.00 C 0.00 0.00 0.00 21.16 -2.11 29 0 330 0
30DEC26 700.00 C 24.00 24.00 21.00 19.45 -2.09 29 17 1,066 -4
30DEC26 710.00 C 20.00 20.00 20.00 17.74 -2.08 29 1 138 +1
30DEC26 720.00 C 18.80 18.80 18.80 16.23 -1.86 29 2 109 +2
30DEC26 730.00 C 0.00 0.00 0.00 14.99 -1.55 29 0 83 0
30DEC26 740.00 C 0.00 0.00 0.00 13.74 -1.54 29 0 1,181 0
30DEC26 750.00 C 17.80 17.80 17.80 12.49 -1.53 29 1 905 -1
30DEC26 760.00 C 14.71 14.71 14.46 11.40 -1.36 29 204 941 +204
30DEC26 770.00 C 0.00 0.00 0.00 10.52 -1.09 29 0 79 0
30DEC26 780.00 C 14.50 14.50 14.50 9.64 -1.08 29 5 331 0
30DEC26 790.00 C 0.00 0.00 0.00 8.76 -1.07 29 0 64 0
30DEC26 800.00 C 0.00 0.00 0.00 7.91 -1.03 29 0 205 0
30DEC26 810.00 C 0.00 0.00 0.00 7.32 -0.74 29 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 6.72 -0.73 29 0 162 0
30DEC26 830.00 C 0.00 0.00 0.00 6.12 -0.72 29 0 122 0
30DEC26 840.00 C 0.00 0.00 0.00 5.52 -0.71 29 0 63 0
30DEC26 850.00 C 0.00 0.00 0.00 5.04 -0.59 29 0 133 0
30DEC26 860.00 C 0.00 0.00 0.00 4.64 -0.48 29 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 4.13 -0.59 29 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 3.75 -0.57 29 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 3.47 -0.45 29 0 72 0
30DEC26 900.00 C 0.00 0.00 0.00 3.18 -0.34 29 0 177 0
30DEC26 910.00 C 0.00 0.00 0.00 2.84 -0.37 29 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 2.68 -0.28 29 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 2.36 -0.35 29 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 2.12 -0.33 29 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 1.93 -0.27 29 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 1.78 -0.22 29 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 1.63 -0.21 29 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 1.48 -0.21 29 0 1 0
30DEC26 990.00 C 5.60 5.60 5.60 1.34 -0.19 29 4 25 -4
30DEC26 1,000.00 C 0.00 0.00 0.00 1.19 -0.19 29 0 853 0
TOTAL CALL 107,706 924,452 +44,699
13FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 80 0 102 0
13FEB26 450.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 31 0
13FEB26 460.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
13FEB26 470.00 P 0.00 0.00 0.00 0.01 -0.05 58 0 79 0
13FEB26 480.00 P 0.00 0.00 0.00 0.01 -0.09 51 0 101 0
13FEB26 490.00 P 0.00 0.00 0.00 0.03 -0.14 49 0 1,198 0
13FEB26 500.00 P 0.20 0.28 0.19 0.08 -0.21 46 247 2,833 +95
13FEB26 510.00 P 0.25 0.50 0.25 0.22 -0.29 44 60 2,036 +30
13FEB26 520.00 P 0.45 0.85 0.40 0.57 -0.28 42 124 854 +33
13FEB26 530.00 P 0.90 1.97 0.61 1.41 -0.08 40 641 1,290 +139
13FEB26 540.00 P 1.90 4.20 1.07 3.17 +0.54 37 1,544 1,474 +329
13FEB26 550.00 P 3.80 8.60 2.22 6.63 +2.01 35 2,083 1,879 +518
13FEB26 560.00 P 7.89 15.14 4.80 13.10 +5.21 39 814 1,526 +144
13FEB26 570.00 P 12.50 23.14 10.35 20.86 +6.93 40 61 1,466 +40
13FEB26 580.00 P 18.00 32.25 18.00 30.69 +7.92 51 132 1,902 -115
13FEB26 590.00 P 27.15 42.50 27.00 40.51 +9.59 60 44 301 +14
13FEB26 600.00 P 0.00 0.00 0.00 50.03 +9.68 65 0 410 0
13FEB26 610.00 P 0.00 0.00 0.00 59.04 +8.94 48 0 81 -18
13FEB26 620.00 P 58.00 58.00 58.00 70.01 +9.99 83 1 138 -20
13FEB26 630.00 P 0.00 0.00 0.00 80.01 +10.01 92 0 0 -16
13FEB26 640.00 P 0.00 0.00 0.00 90.01 +10.01 100 0 0 0
13FEB26 650.00 P 0.00 0.00 0.00 100.01 +10.01 108 0 0 0
13FEB26 660.00 P 0.00 0.00 0.00 110.01 +10.01 115 0 0 0
13FEB26 670.00 P 0.00 0.00 0.00 120.01 +6.71 123 0 0 0
13FEB26 680.00 P 0.00 0.00 0.00 130.01 +10.01 131 0 0 0
13FEB26 690.00 P 0.00 0.00 0.00 140.01 +10.01 138 0 0 0
13FEB26 700.00 P 0.00 0.00 0.00 150.00 +7.96 145 0 0 0
13FEB26 710.00 P 0.00 0.00 0.00 160.00 +10.00 152 0 0 0
13FEB26 720.00 P 0.00 0.00 0.00 170.00 +6.48 158 0 0 0
13FEB26 730.00 P 0.00 0.00 0.00 180.00 +10.00 165 0 0 0
20FEB26 430.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
20FEB26 440.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 5 0
20FEB26 450.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
20FEB26 460.00 P 0.00 0.00 0.00 0.11 +0.04 46 0 1 0
20FEB26 470.00 P 0.00 0.00 0.00 0.16 +0.04 43 0 0 0
20FEB26 480.00 P 0.00 0.00 0.00 0.28 +0.06 41 0 0 0
20FEB26 490.00 P 0.32 0.55 0.32 0.46 +0.11 39 145 145 +145
20FEB26 500.00 P 0.59 0.75 0.59 0.77 +0.18 37 27 27 +27
20FEB26 510.00 P 0.88 1.28 0.86 1.25 +0.31 34 39 46 +19
20FEB26 520.00 P 1.30 2.21 1.30 2.07 +0.53 32 32 44 +17
20FEB26 530.00 P 1.69 3.87 1.33 3.44 +0.92 30 892 848 +833
20FEB26 540.00 P 2.35 6.80 2.35 5.82 +1.74 29 1,659 1,341 +1,283
20FEB26 550.00 P 4.86 11.15 3.95 9.32 +2.88 27 2,716 522 +372
20FEB26 560.00 P 8.50 17.10 6.90 14.88 +4.90 27 311 157 +44
20FEB26 570.00 P 12.00 12.80 12.00 22.78 +6.52 29 13 23 +12
20FEB26 580.00 P 27.00 33.00 27.00 31.13 +8.27 31 15 25 +15
20FEB26 590.00 P 0.00 0.00 0.00 40.98 +9.04 36 0 2 0
20FEB26 600.00 P 0.00 0.00 0.00 50.80 +10.45 41 0 15 0
20FEB26 610.00 P 0.00 0.00 0.00 60.86 +10.44 47 0 1 0
20FEB26 620.00 P 0.00 0.00 0.00 70.91 +10.81 53 0 0 0
20FEB26 630.00 P 0.00 0.00 0.00 81.37 +9.26 61 0 0 0
20FEB26 640.00 P 0.00 0.00 0.00 90.76 +10.76 62 0 0 0
20FEB26 650.00 P 0.00 0.00 0.00 100.01 +7.31 61 0 0 0
20FEB26 660.00 P 0.00 0.00 0.00 110.01 +10.01 65 0 0 0
20FEB26 670.00 P 0.00 0.00 0.00 120.74 +7.44 76 0 0 0
20FEB26 680.00 P 0.00 0.00 0.00 130.78 - 81 0 0 -
26FEB26 430.00 P 0.10 0.16 0.10 0.02 0.00 40 300 700 +300
26FEB26 440.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 190 0
26FEB26 450.00 P 0.34 0.34 0.34 0.06 +0.01 37 50 1,640 +50
26FEB26 460.00 P 0.45 0.45 0.45 0.12 +0.03 36 20 820 +20
26FEB26 470.00 P 0.40 0.40 0.34 0.21 +0.05 35 71 758 +31
26FEB26 480.00 P 0.43 0.85 0.43 0.38 +0.10 34 147 3,466 -23
26FEB26 490.00 P 0.48 1.05 0.48 0.67 +0.19 33 662 2,672 +164
26FEB26 500.00 P 0.90 1.57 0.80 1.15 +0.34 32 262 2,921 +46
26FEB26 510.00 P 1.10 2.31 1.10 1.92 +0.55 31 2,038 9,393 +1,270
26FEB26 520.00 P 1.70 3.60 1.39 3.10 +0.98 29 1,670 6,087 +794
26FEB26 530.00 P 2.60 5.70 2.10 4.80 +1.41 28 1,977 6,757 +283
26FEB26 540.00 P 4.82 8.95 3.40 7.80 +2.56 28 3,972 15,365 +389
26FEB26 550.00 P 6.80 13.60 5.53 11.74 +3.72 27 3,139 9,031 +657
26FEB26 560.00 P 12.45 19.02 9.16 17.50 +5.76 27 976 8,668 -9
26FEB26 570.00 P 16.00 25.97 14.03 25.18 +7.73 30 659 11,334 +175
26FEB26 580.00 P 24.50 35.20 21.70 33.42 +9.15 32 370 13,041 -30
26FEB26 590.00 P 30.51 44.00 28.01 41.83 +7.93 32 702 13,840 -204
26FEB26 600.00 P 40.50 53.00 40.50 50.80 +9.80 33 216 24,168 -167
26FEB26 610.00 P 55.50 64.22 55.50 60.94 +10.44 38 46 11,982 -24
26FEB26 620.00 P 60.00 66.00 60.00 70.91 +10.61 43 15 5,312 +7
26FEB26 630.00 P 80.95 80.95 80.95 81.37 +9.26 49 35 3,003 -35
26FEB26 640.00 P 0.00 0.00 0.00 90.79 +10.79 50 0 430 0
26FEB26 650.00 P 0.00 0.00 0.00 100.01 +7.31 49 0 2,406 0
26FEB26 660.00 P 0.00 0.00 0.00 112.27 +12.27 66 0 4,215 0
26FEB26 670.00 P 0.00 0.00 0.00 120.74 +7.44 61 0 202 0
26FEB26 680.00 P 122.00 122.00 122.00 130.78 +10.78 65 10 0 -95
26FEB26 690.00 P 0.00 0.00 0.00 141.02 +11.02 70 0 0 0
26FEB26 700.00 P 136.19 136.80 136.19 151.59 +9.55 77 200 0 0
26FEB26 710.00 P 0.00 0.00 0.00 160.00 +6.58 69 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 173.83 +10.31 96 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 180.89 +10.89 82 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 189.00 +9.00 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 200.90 +10.90 89 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 209.00 +4.61 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 219.00 +9.00 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 231.12 +11.12 99 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 246.12 +16.12 130 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 254.91 +14.91 128 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 263.28 +13.28 122 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 269.00 +9.00 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 280.93 +10.93 111 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 290.61 +10.61 111 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 300.78 +10.78 115 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 310.92 +10.92 119 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 320.93 +10.93 121 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 329.35 +9.35 103 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 340.99 +10.99 127 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 350.31 +10.31 122 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 359.00 +9.00 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 370.94 +10.94 133 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5,069 0
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 41 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 984 0
30MAR26 360.00 P 0.25 0.29 0.25 0.01 0.00 37 37 1,154 -20
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,565 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,083 0
30MAR26 390.00 P 0.55 0.55 0.55 0.02 0.00 32 20 604 +20
30MAR26 400.00 P 0.67 0.67 0.50 0.03 0.00 31 8 2,262 +1
30MAR26 410.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 976 0
30MAR26 420.00 P 0.74 0.74 0.74 0.10 0.00 30 6 2,387 0
30MAR26 430.00 P 1.23 1.23 1.23 0.19 +0.02 30 1 4,833 0
30MAR26 440.00 P 1.20 1.33 1.20 0.34 +0.05 29 101 2,177 +101
30MAR26 450.00 P 1.22 1.80 1.22 0.59 +0.11 29 23 2,940 +23
30MAR26 460.00 P 2.23 2.23 2.23 0.97 +0.20 29 1 3,513 -1
30MAR26 470.00 P 0.00 0.00 0.00 1.55 +0.35 29 0 2,132 0
30MAR26 480.00 P 2.50 3.50 2.50 2.39 +0.55 29 300 3,928 +83
30MAR26 490.00 P 2.80 4.50 2.80 3.55 +0.81 29 384 6,936 +276
30MAR26 500.00 P 4.00 6.03 3.67 5.12 +1.15 29 962 15,509 +702
30MAR26 510.00 P 4.85 7.94 4.80 7.18 +1.58 29 529 7,185 +183
30MAR26 520.00 P 6.90 10.36 6.25 9.79 +2.45 29 2,493 8,278 +187
30MAR26 530.00 P 10.20 13.55 8.52 12.64 +2.90 28 1,103 8,255 +936
30MAR26 540.00 P 12.66 17.60 11.00 16.94 +4.15 28 1,115 13,009 +222
30MAR26 550.00 P 15.56 22.75 14.12 21.32 +4.86 28 531 11,927 +232
30MAR26 560.00 P 20.90 27.88 18.40 27.31 +6.41 29 670 17,181 -303
30MAR26 570.00 P 25.41 33.90 23.38 33.91 +7.42 29 352 8,297 -24
30MAR26 580.00 P 31.00 39.72 29.50 39.59 +6.91 28 1,019 12,372 -53
30MAR26 590.00 P 42.00 48.50 42.00 46.86 +6.61 28 28 10,294 +20
30MAR26 600.00 P 46.16 57.00 44.64 55.52 +8.78 30 125 16,861 -30
30MAR26 610.00 P 52.00 58.00 52.00 64.56 +9.43 31 16 12,792 0
30MAR26 620.00 P 64.00 72.00 64.00 73.41 +9.41 32 7 7,609 0
30MAR26 630.00 P 0.00 0.00 0.00 81.37 +7.16 30 80 4,489 0
30MAR26 640.00 P 0.00 0.00 0.00 90.79 +9.05 31 0 2,255 0
30MAR26 650.00 P 101.80 101.80 101.80 103.07 +10.37 39 1 14,616 +1
30MAR26 660.00 P 0.00 0.00 0.00 112.27 +11.69 40 0 10,597 0
30MAR26 670.00 P 0.00 0.00 0.00 120.74 +7.44 38 0 6,812 0
30MAR26 680.00 P 0.00 0.00 0.00 130.78 +10.71 40 0 1,278 -172
30MAR26 690.00 P 0.00 0.00 0.00 141.40 +11.40 44 0 1,653 0
30MAR26 700.00 P 0.00 0.00 0.00 151.59 +9.55 47 0 900 0
30MAR26 710.00 P 0.00 0.00 0.00 161.30 +7.88 48 0 60 0
30MAR26 720.00 P 0.00 0.00 0.00 173.83 +10.31 57 0 363 0
30MAR26 730.00 P 0.00 0.00 0.00 182.78 +11.83 57 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 189.00 +7.74 0 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 201.05 +11.05 55 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 209.00 +4.61 0 0 112 -30
30MAR26 770.00 P 0.00 0.00 0.00 220.74 +10.44 57 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 231.12 +6.81 61 0 0 -161
30MAR26 790.00 P 0.00 0.00 0.00 246.12 +16.12 77 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 254.91 +10.69 76 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 266.19 +16.19 81 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 271.61 +8.16 69 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 280.93 +10.93 68 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 290.61 +10.61 68 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 305.08 +15.08 86 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 311.19 +11.19 74 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 320.93 +6.61 74 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 329.35 +9.35 65 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 341.04 +11.04 78 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 352.61 +12.61 86 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 360.84 +10.84 79 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 372.90 +12.90 90 0 0 0
29APR26 430.00 P 1.60 1.80 1.60 1.00 +0.61 30 3 6 +3
29APR26 440.00 P 2.10 2.31 2.10 1.43 +0.79 30 102 132 +102
29APR26 450.00 P 2.06 2.06 2.06 2.07 +1.06 30 2 140 0
29APR26 460.00 P 0.00 0.00 0.00 2.89 +1.35 29 0 151 0
29APR26 470.00 P 4.27 4.27 4.26 3.92 +1.65 29 1,189 1,361 +1,154
29APR26 480.00 P 5.29 5.29 5.26 5.24 +1.97 29 150 867 +115
29APR26 490.00 P 5.73 6.72 5.73 6.72 +2.10 28 345 357 +110
29APR26 500.00 P 6.00 8.93 5.88 8.52 +2.17 28 793 3,088 +334
29APR26 510.00 P 7.86 11.11 7.61 10.89 +2.41 28 268 998 +177
29APR26 520.00 P 11.10 14.20 9.50 13.82 +2.79 27 90 2,028 -38
29APR26 530.00 P 13.00 17.11 12.25 17.24 +3.57 27 172 3,795 +97
29APR26 540.00 P 16.47 21.88 15.51 21.50 +4.45 27 608 2,907 +284
29APR26 550.00 P 21.25 26.83 18.90 25.99 +4.91 27 749 7,550 +468
29APR26 560.00 P 24.90 31.96 24.90 31.72 +6.00 27 707 2,935 +495
29APR26 570.00 P 29.30 34.73 29.30 37.26 +6.26 27 35 1,406 +7
29APR26 580.00 P 34.73 41.95 34.73 44.23 +7.24 28 206 2,369 +181
29APR26 590.00 P 0.00 0.00 0.00 52.64 +9.50 29 1 2,502 0
29APR26 600.00 P 56.00 59.38 55.92 58.48 +8.00 28 13 7,475 -10
29APR26 610.00 P 0.00 0.00 0.00 67.39 +8.59 29 0 1,922 0
29APR26 620.00 P 0.00 0.00 0.00 73.41 +8.55 26 0 1,974 0
29APR26 630.00 P 0.00 0.00 0.00 81.37 +5.83 25 80 1,003 +49
29APR26 640.00 P 0.00 0.00 0.00 90.79 +9.05 26 0 713 0
29APR26 650.00 P 99.00 99.00 99.00 103.07 +10.37 32 1 400 0
29APR26 660.00 P 0.00 0.00 0.00 112.68 +10.86 33 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 120.74 +7.44 31 0 90 0
29APR26 680.00 P 128.28 128.28 128.28 130.78 +10.11 33 1 2 +1
29APR26 690.00 P 0.00 0.00 0.00 141.40 +11.09 36 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 151.59 +7.28 38 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 161.30 +7.88 39 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 173.83 +10.31 47 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 182.78 +11.83 46 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 191.44 +10.18 45 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 201.05 +11.05 45 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 209.77 +5.38 42 0 30 0
29APR26 770.00 P 0.00 0.00 0.00 220.92 +10.62 47 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 231.12 +6.81 49 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 246.12 +15.65 62 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 254.91 +10.69 61 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 266.19 +16.19 65 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 271.61 +8.16 56 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 285.03 +15.03 66 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 290.61 +9.07 56 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 305.08 +15.08 69 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 311.19 +11.19 60 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 320.93 +6.61 61 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 334.96 +14.31 73 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 341.04 +11.04 64 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 352.61 +12.61 69 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 360.84 +10.84 65 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 372.90 +12.90 73 0 0 0
28MAY26 430.00 P 0.00 0.00 0.00 1.82 -0.23 28 0 3 0
28MAY26 440.00 P 3.19 3.19 3.19 2.53 -0.16 28 1 12 +1
28MAY26 450.00 P 3.70 4.03 3.70 3.53 -0.07 28 9 434 0
28MAY26 460.00 P 0.00 0.00 0.00 4.80 +0.25 28 0 346 0
28MAY26 470.00 P 5.55 6.60 5.55 6.30 +0.72 28 40 315 +4
28MAY26 480.00 P 7.11 7.42 7.11 8.08 +0.97 28 11 328 +11
28MAY26 490.00 P 8.32 10.50 8.32 10.05 +1.24 28 69 808 -21
28MAY26 500.00 P 9.51 13.00 9.51 12.49 +1.52 27 43 404 +8
28MAY26 510.00 P 0.00 0.00 0.00 15.40 +1.99 27 0 465 0
28MAY26 520.00 P 16.30 19.10 16.30 18.86 +2.67 27 36 2,553 +36
28MAY26 530.00 P 17.40 23.00 17.40 22.68 +3.17 27 1,767 2,635 +1,433
28MAY26 540.00 P 22.33 27.46 21.00 27.46 +4.38 27 936 2,595 +613
28MAY26 550.00 P 27.83 33.00 27.83 32.60 +5.35 27 902 2,459 +822
28MAY26 560.00 P 30.01 38.70 29.99 38.29 +6.46 27 609 1,594 +332
28MAY26 570.00 P 37.30 41.68 37.30 43.70 +6.48 27 75 512 +75
28MAY26 580.00 P 0.00 0.00 0.00 50.90 +7.46 28 0 293 0
28MAY26 590.00 P 52.90 52.90 52.90 57.49 +7.48 27 1 396 0
28MAY26 600.00 P 60.00 60.00 60.00 63.68 +6.37 26 1 216 +1
28MAY26 610.00 P 0.00 0.00 0.00 74.10 +11.04 29 6 192 +6
28MAY26 620.00 P 0.00 0.00 0.00 80.21 +7.22 27 0 49 0
28MAY26 630.00 P 0.00 0.00 0.00 85.81 +7.64 24 0 37 0
28MAY26 640.00 P 0.00 0.00 0.00 99.58 +8.14 31 0 4 0
28MAY26 650.00 P 0.00 0.00 0.00 105.28 +7.44 27 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 113.10 +6.60 25 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 122.59 +8.07 26 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 135.01 +12.13 32 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 141.40 +8.23 27 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 151.59 +7.28 29 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 164.89 +11.47 37 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 173.83 +10.31 36 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 182.78 +11.71 36 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 191.44 +10.18 34 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 201.05 +8.92 34 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 214.03 +9.64 42 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 223.53 +10.89 43 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 231.12 +6.81 38 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 246.12 +15.65 50 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 255.69 +11.47 51 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 266.19 +16.19 53 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 275.13 +11.68 53 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 285.21 +15.21 54 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 291.02 +9.48 46 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 305.08 +15.08 56 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 311.19 +11.19 48 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 325.74 +11.42 60 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 334.96 +14.31 59 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 345.47 +15.47 62 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 352.61 +12.61 57 0 0 0
29JUN26 380.00 P 1.98 2.00 1.98 0.28 +0.03 26 300 2,990 +300
29JUN26 390.00 P 0.00 0.00 0.00 0.46 +0.06 26 0 498 0
29JUN26 400.00 P 0.00 0.00 0.00 0.73 +0.09 26 0 1,551 0
29JUN26 410.00 P 0.00 0.00 0.00 1.11 +0.17 26 0 264 0
29JUN26 420.00 P 0.00 0.00 0.00 1.60 +0.20 26 0 376 0
29JUN26 430.00 P 0.00 0.00 0.00 2.32 +0.27 26 0 625 0
29JUN26 440.00 P 0.00 0.00 0.00 3.26 +0.51 26 0 1,927 0
29JUN26 450.00 P 5.60 5.65 5.60 4.41 +0.64 26 47 1,561 +2
29JUN26 460.00 P 6.11 6.26 6.11 5.87 +0.82 27 277 7,197 -89
29JUN26 470.00 P 7.38 7.80 7.38 7.72 +1.19 27 46 645 +45
29JUN26 480.00 P 8.64 10.92 8.64 9.84 +1.37 27 188 3,995 +109
29JUN26 490.00 P 10.70 13.32 10.70 12.43 +1.72 27 64 3,337 +20
29JUN26 500.00 P 13.10 15.64 12.21 15.46 +2.19 27 2,360 10,145 +2,176
29JUN26 510.00 P 15.70 19.44 15.00 18.42 +2.45 27 4,900 8,245 +2,622
29JUN26 520.00 P 17.97 22.50 17.97 21.94 +2.80 26 60 6,493 -45
29JUN26 530.00 P 22.22 27.05 22.22 25.99 +3.37 26 142 4,047 0
29JUN26 540.00 P 25.60 31.11 25.60 30.67 +4.05 26 30 10,471 0
29JUN26 550.00 P 29.28 36.50 29.28 35.80 +4.80 27 1,045 8,535 +106
29JUN26 560.00 P 35.50 37.13 35.50 41.45 +5.46 27 6 12,785 -6
29JUN26 570.00 P 0.00 0.00 0.00 47.59 +6.00 27 0 4,924 0
29JUN26 580.00 P 45.25 55.00 45.25 53.45 +5.76 27 770 10,479 +66
29JUN26 590.00 P 0.00 0.00 0.00 61.34 +7.46 27 0 3,730 0
29JUN26 600.00 P 68.50 71.00 68.20 68.31 +8.12 27 572 6,424 -367
29JUN26 610.00 P 67.10 78.25 67.10 74.93 +7.51 27 4 2,761 +2
29JUN26 620.00 P 80.50 84.50 80.50 84.50 +8.11 28 7 5,161 +7
29JUN26 630.00 P 0.00 0.00 0.00 88.42 +7.00 25 0 3,489 0
29JUN26 640.00 P 0.00 0.00 0.00 99.58 +8.14 28 0 3,273 0
29JUN26 650.00 P 0.00 0.00 0.00 105.68 +7.84 25 0 2,006 0
29JUN26 660.00 P 111.20 114.00 111.20 118.97 +12.47 30 2 6,153 +2
29JUN26 670.00 P 120.63 120.63 120.63 124.18 +9.66 26 4 408 +4
29JUN26 680.00 P 0.00 0.00 0.00 135.01 +11.63 29 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 141.48 +8.31 24 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 151.59 +7.28 26 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 164.89 +11.47 33 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 173.83 +10.31 32 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 182.78 +6.29 32 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 194.06 +9.84 35 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 201.05 +3.98 31 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 214.03 +9.64 38 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 225.62 +12.98 42 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 231.83 +7.52 36 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 246.12 +15.33 45 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 255.69 +11.47 45 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 266.19 +12.61 47 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 275.13 +11.68 47 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 285.21 +15.21 48 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 291.02 +9.48 41 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 305.08 +15.08 50 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 311.19 +11.19 43 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 325.74 +11.42 53 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 334.96 +14.31 53 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 345.47 +15.47 55 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 352.61 +12.61 51 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 360.84 +10.84 47 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 372.90 +12.90 53 0 0 0
29SEP26 400.00 P 4.70 5.30 4.70 4.50 +0.26 30 97 1,624 +27
29SEP26 410.00 P 0.00 0.00 0.00 5.51 +0.30 30 0 51 0
29SEP26 420.00 P 7.41 7.41 7.41 6.68 +0.65 29 45 75 +4
29SEP26 430.00 P 7.30 7.76 7.30 8.18 +0.88 29 47 352 +43
29SEP26 440.00 P 10.14 10.14 9.68 9.53 +0.69 29 95 221 +95
29SEP26 450.00 P 9.90 11.51 9.90 11.51 +1.03 29 19 454 +3
29SEP26 460.00 P 12.44 12.73 12.44 13.48 +1.21 28 47 202 +45
29SEP26 470.00 P 13.65 14.06 13.65 15.79 +1.25 28 76 2,935 +46
29SEP26 480.00 P 15.52 18.06 15.52 18.44 +1.63 28 53 1,964 +6
29SEP26 490.00 P 19.50 21.15 19.50 21.38 +1.81 28 2 1,934 +2
29SEP26 500.00 P 22.28 25.25 22.28 24.50 +2.03 28 79 7,789 -28
29SEP26 510.00 P 25.66 26.52 25.66 28.14 +2.48 28 35 1,055 +14
29SEP26 520.00 P 27.03 32.60 27.03 31.80 +2.56 27 194 3,776 +4
29SEP26 530.00 P 31.40 36.20 31.40 36.20 +3.34 27 513 1,816 +375
29SEP26 540.00 P 34.80 40.05 34.80 40.78 +3.62 27 8 1,768 +4
29SEP26 550.00 P 40.51 46.13 40.51 45.79 +4.23 27 2,768 7,140 +2,756
29SEP26 560.00 P 46.00 51.50 46.00 51.36 +4.77 27 12 6,016 0
29SEP26 570.00 P 50.40 50.40 50.40 57.18 +5.29 27 4 1,669 0
29SEP26 580.00 P 61.60 61.60 61.60 63.91 +6.03 28 1 4,902 0
29SEP26 590.00 P 0.00 0.00 0.00 70.43 +6.63 28 0 957 0
29SEP26 600.00 P 0.00 0.00 0.00 76.98 +6.50 28 0 17,187 0
29SEP26 610.00 P 85.00 86.00 85.00 87.52 +11.66 30 3 3,149 -3
29SEP26 620.00 P 0.00 0.00 0.00 90.53 +7.53 27 0 2,360 0
29SEP26 630.00 P 90.10 96.91 90.10 100.49 +6.28 29 3 2,233 +3
29SEP26 640.00 P 104.38 104.38 104.38 106.27 +4.64 28 3 1,104 +2
29SEP26 650.00 P 104.00 104.00 104.00 117.60 +11.33 30 1 15,479 -1
29SEP26 660.00 P 0.00 0.00 0.00 123.45 +4.24 28 0 957 0
29SEP26 670.00 P 0.00 0.00 0.00 133.97 +12.13 30 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 139.81 +6.71 28 0 358 0
29SEP26 690.00 P 0.00 0.00 0.00 149.81 +13.20 30 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 154.97 +5.94 26 0 187 0
29SEP26 710.00 P 0.00 0.00 0.00 168.15 +13.71 30 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 177.63 +9.44 31 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 184.77 +8.28 29 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 194.11 +9.89 29 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 206.21 +9.14 33 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 214.03 +9.64 31 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 225.62 +11.29 34 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 233.22 +7.47 32 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 246.12 +13.96 37 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 255.69 +11.47 37 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 266.19 +10.63 39 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 275.13 +11.68 38 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 285.21 +10.98 39 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 292.30 +10.76 36 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 305.08 +14.74 41 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 312.03 +12.00 37 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 325.74 +11.42 43 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 334.96 +13.23 43 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 345.47 +12.45 45 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 352.61 +12.61 42 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 364.68 +14.68 45 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 372.90 +12.90 44 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 380.98 +10.98 41 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 389.00 +9.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 399.59 +9.59 39 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 410.03 +10.03 41 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 419.00 +9.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 432.13 +12.13 47 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 441.18 +11.18 46 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 450.66 +10.66 45 0 0 0
30DEC26 400.00 P 7.38 8.71 7.38 7.04 +0.20 29 86 1,427 +38
30DEC26 410.00 P 9.27 9.27 9.27 8.49 +0.23 29 45 129 +45
30DEC26 420.00 P 10.35 11.53 10.20 10.20 +0.76 29 49 310 +13
30DEC26 430.00 P 12.39 12.39 12.00 12.16 +1.20 29 47 319 +47
30DEC26 440.00 P 13.00 13.43 13.00 14.21 +1.44 29 16 499 0
30DEC26 450.00 P 15.00 16.41 15.00 16.77 +1.85 29 159 593 +46
30DEC26 460.00 P 17.00 19.42 16.50 18.91 +1.48 29 91 830 +11
30DEC26 470.00 P 19.38 22.00 19.38 22.00 +2.24 29 104 275 +49
30DEC26 480.00 P 22.19 24.92 22.19 24.92 +2.26 28 121 709 +31
30DEC26 490.00 P 25.65 25.65 25.65 27.95 +2.28 28 5 894 +5
30DEC26 500.00 P 27.40 31.06 27.40 31.06 +2.16 28 86 5,610 +25
30DEC26 510.00 P 32.80 35.26 32.80 35.28 +2.68 28 410 2,191 +410
30DEC26 520.00 P 35.00 37.49 35.00 39.10 +2.77 28 37 920 +14
30DEC26 530.00 P 38.00 42.15 38.00 43.92 +3.50 28 9 621 +9
30DEC26 540.00 P 43.38 48.53 43.38 48.10 +3.22 27 15 1,243 +14
30DEC26 550.00 P 48.00 54.00 47.00 53.39 +4.01 27 75 1,840 +31
30DEC26 560.00 P 52.10 59.00 52.10 59.15 +4.67 28 46 3,412 +38
30DEC26 570.00 P 0.00 0.00 0.00 64.96 +5.35 28 0 4,537 0
30DEC26 580.00 P 71.00 71.00 71.00 71.07 +5.76 28 1 6,814 +1
30DEC26 590.00 P 78.00 78.00 78.00 78.00 +6.80 28 100 3,816 0
30DEC26 600.00 P 75.29 81.76 75.29 82.09 +4.62 27 130 23,909 0
30DEC26 610.00 P 0.00 0.00 0.00 93.95 +7.52 30 0 4,271 0
30DEC26 620.00 P 87.90 90.00 87.90 95.40 +2.98 27 11 2,792 +10
30DEC26 630.00 P 103.00 105.54 103.00 102.39 +1.73 26 36 1,206 0
30DEC26 640.00 P 114.65 114.65 110.36 111.70 +8.09 28 3 1,720 -1
30DEC26 650.00 P 0.00 0.00 0.00 119.77 +7.23 28 0 1,537 0
30DEC26 660.00 P 127.02 127.02 127.02 126.49 +7.28 27 1 126 +1
30DEC26 670.00 P 0.00 0.00 0.00 135.92 +10.20 28 0 33 0
30DEC26 680.00 P 147.00 147.00 147.00 141.54 +1.69 26 3 94 +3
30DEC26 690.00 P 0.00 0.00 0.00 149.82 +8.62 26 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 157.62 +7.39 26 0 11,263 0
30DEC26 710.00 P 0.00 0.00 0.00 169.97 +12.46 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 179.21 +11.02 29 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 189.52 +13.03 30 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 197.09 +10.36 29 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 206.36 +9.29 29 0 100 0
30DEC26 760.00 P 0.00 0.00 0.00 215.52 +8.87 29 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 228.68 +11.91 33 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 234.54 +8.73 30 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 246.74 +14.58 33 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 255.69 +11.47 33 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 266.19 +10.63 34 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 275.13 +11.68 34 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 285.21 +10.98 35 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 292.30 +10.76 32 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 305.08 +14.26 36 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 312.14 +11.63 34 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 325.74 +11.42 39 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 335.25 +13.52 39 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 345.47 +12.45 40 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 352.61 +10.94 37 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 364.68 +14.68 40 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 372.90 +12.90 39 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 381.76 +11.76 38 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 391.21 +11.21 38 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 402.38 +12.38 40 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 410.03 +9.50 37 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 422.55 +12.02 42 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 432.13 +12.13 42 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 443.88 +13.88 45 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 450.66 +10.66 41 0 0 0
TOTAL PUT 65,685 794,291 +25,773
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$ 114.30
26FEB26 62.50 C 0.00 0.00 0.00 52.59 +1.24 179 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 50.13 +1.94 171 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 47.63 +0.88 161 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 45.12 +0.73 151 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 42.61 +1.26 141 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 40.12 +1.27 133 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 37.70 +1.94 127 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 34.40 +1.19 50 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 32.67 +1.99 109 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 29.35 +0.60 0 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 27.69 +1.20 94 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 25.14 +1.24 84 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 22.57 +1.22 75 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 20.00 +1.56 65 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 16.93 +0.70 29 0 155 0
26FEB26 100.00 C 0.00 0.00 0.00 14.90 +1.19 48 0 261 0
26FEB26 102.50 C 0.00 0.00 0.00 12.40 +1.47 41 0 362 0
26FEB26 105.00 C 0.00 0.00 0.00 9.47 +0.80 20 0 804 0
26FEB26 107.50 C 0.00 0.00 0.00 7.29 +0.69 25 0 233 0
26FEB26 110.00 C 0.00 0.00 0.00 5.39 +0.61 27 0 196 0
26FEB26 112.50 C 4.10 4.10 4.10 3.79 +0.49 28 15 112 +14
26FEB26 115.00 C 2.19 2.25 2.19 2.51 +0.34 29 30 229 -8
26FEB26 117.50 C 1.77 1.97 1.77 1.57 +0.20 29 17 177 0
26FEB26 120.00 C 0.80 1.01 0.80 0.92 +0.12 29 13 132 +7
26FEB26 122.50 C 0.00 0.00 0.00 0.54 +0.10 30 0 83 0
26FEB26 125.00 C 0.39 0.39 0.39 0.28 +0.06 30 1 67 -1
26FEB26 127.50 C 0.00 0.00 0.00 0.13 +0.02 29 0 64 0
26FEB26 130.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 83 0
26FEB26 132.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 64.49 -0.07 72 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 62.00 +0.49 69 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 59.50 +0.50 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 57.01 +1.05 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 55.25 +1.82 110 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 52.81 +0.80 105 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 50.32 +1.72 100 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 47.79 +1.04 93 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 45.12 +0.73 82 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 42.61 +0.98 77 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.39 +1.27 79 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 37.70 +1.43 69 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 35.41 +1.07 69 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 32.95 +1.86 65 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.64 +0.35 33 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 27.97 +1.19 55 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 25.14 +0.85 45 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 22.57 +1.10 39 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 20.00 +0.81 33 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 17.50 +1.26 29 0 77 0
30MAR26 100.00 C 0.00 0.00 0.00 15.29 +0.35 30 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 13.84 +1.72 37 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 11.27 +0.32 31 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 9.42 +0.76 31 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 7.93 +0.53 32 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 6.46 +0.41 32 0 115 0
30MAR26 115.00 C 4.75 4.75 4.75 5.25 +0.34 32 1 148 0
30MAR26 117.50 C 0.00 0.00 0.00 4.23 +0.31 32 0 534 0
30MAR26 120.00 C 3.29 3.54 3.29 3.39 +0.26 33 21 237 -15
30MAR26 122.50 C 0.00 0.00 0.00 2.68 +0.24 33 0 530 0
30MAR26 125.00 C 0.00 0.00 0.00 2.11 +0.24 33 0 864 0
30MAR26 127.50 C 0.00 0.00 0.00 1.60 +0.19 33 0 84 0
30MAR26 130.00 C 0.00 0.00 0.00 1.20 +0.15 33 0 92 0
30MAR26 132.50 C 0.00 0.00 0.00 0.89 +0.11 33 0 23 0
30MAR26 135.00 C 0.00 0.00 0.00 0.65 +0.08 33 0 51 0
29APR26 67.50 C 0.00 0.00 0.00 47.82 +0.93 70 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 45.53 +1.14 70 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 42.61 +0.73 56 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 40.39 +1.27 59 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 37.70 +1.35 51 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 35.41 +1.07 51 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 32.95 +0.81 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 29.88 +0.59 29 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 27.99 +1.21 41 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 25.67 +1.38 40 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 22.57 +1.06 27 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 20.55 +0.33 31 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 18.39 +1.20 31 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 15.99 -0.03 28 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 14.33 +0.23 31 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 12.52 +0.21 31 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 10.85 +0.33 31 0 60 0
29APR26 110.00 C 0.00 0.00 0.00 9.39 +0.50 32 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 8.03 +0.44 32 0 66 0
29APR26 115.00 C 6.92 6.92 6.92 6.82 +0.38 32 10 135 -10
29APR26 117.50 C 0.00 0.00 0.00 5.73 +0.28 32 0 73 0
29APR26 120.00 C 0.00 0.00 0.00 4.81 +0.24 32 0 8 0
29APR26 122.50 C 0.00 0.00 0.00 4.02 +0.21 32 0 35 0
29APR26 125.00 C 3.40 3.40 3.40 3.35 +0.21 33 6 121 +6
29APR26 127.50 C 0.00 0.00 0.00 2.77 +0.22 33 0 45 0
29APR26 130.00 C 0.00 0.00 0.00 2.28 +0.21 33 0 124 0
29APR26 132.50 C 0.00 0.00 0.00 1.84 +0.18 33 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 1.47 +0.14 33 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 32.95 +0.81 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 30.07 +0.78 30 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 27.99 +0.46 35 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 25.67 +0.47 34 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 23.27 +0.31 32 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 21.39 +1.17 34 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.57 +0.67 28 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 17.52 +1.50 35 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 14.90 -0.07 30 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 13.23 +0.41 31 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 12.42 +0.75 34 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 10.42 +0.50 32 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 9.08 +0.44 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 7.88 +0.38 32 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 6.78 +0.29 32 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 5.83 +0.24 32 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 5.00 +0.21 32 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 4.29 +0.19 33 0 30 0
28MAY26 127.50 C 0.00 0.00 0.00 3.66 +0.16 33 0 30 0
28MAY26 130.00 C 0.00 0.00 0.00 3.13 +0.21 33 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 2.67 +0.21 33 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 2.22 +0.18 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.81 +0.80 62 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 50.32 +1.72 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.82 +0.93 55 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.53 +1.14 55 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.61 +0.73 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.39 +1.27 46 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.70 +1.12 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.41 +1.07 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.95 +0.81 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.26 +0.97 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 28.13 +0.38 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.82 +0.62 32 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 23.59 +0.63 32 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 21.52 +0.50 32 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 19.61 +0.53 32 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 17.64 +1.23 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 15.85 +0.88 31 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 14.14 +0.81 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 12.70 +0.84 32 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 11.34 +0.56 32 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 10.04 +0.47 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 8.85 +0.45 32 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 7.79 +0.39 32 0 16 0
29JUN26 120.00 C 0.00 0.00 0.00 6.84 +0.36 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 5.99 +0.34 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 5.24 +0.30 32 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 4.57 +0.27 32 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 3.97 +0.23 32 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.47 +0.26 33 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.94 +0.25 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.81 +0.80 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.32 +1.72 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.82 +0.93 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.53 +1.14 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.65 +0.77 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.39 +1.13 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.84 +1.21 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.70 +1.02 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.44 +1.30 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.33 +1.29 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.26 +0.65 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 27.43 +1.61 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.25 +1.04 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.34 +0.77 32 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 21.51 +1.09 32 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 19.86 +1.02 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 18.24 +0.60 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 16.77 +0.39 32 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 15.59 +0.93 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 14.15 +0.65 32 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 12.93 +0.63 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 11.84 +0.62 32 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 10.81 +0.63 32 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 9.81 +0.53 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 8.96 +0.53 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 8.11 +0.51 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 7.36 +0.44 32 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 6.68 +0.44 33 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 6.00 +0.38 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.45 +0.20 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.82 +0.86 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.53 +1.14 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.77 +0.34 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.45 +0.23 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.45 +0.66 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.09 +0.66 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.95 +0.22 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.62 +1.24 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.63 +1.01 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.72 +0.79 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.00 +1.02 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.36 +1.37 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.96 +1.30 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.61 +0.49 30 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 20.24 +0.63 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.82 +0.59 31 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 17.51 +0.61 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 16.61 +1.00 32 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 15.10 +0.64 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 14.02 +0.62 31 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 13.00 +0.62 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 11.99 +0.57 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 11.11 +0.53 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 10.28 +0.53 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.44 +0.49 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.72 +0.44 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.05 +0.43 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.61 +0.45 32 0 0 0
TOTAL CALL 114 11,755 -7
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 94 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 83 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 205 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 307 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 162 0
26FEB26 97.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 144 0
26FEB26 100.00 P 0.13 0.13 0.12 0.04 -0.04 30 61 267 +39
26FEB26 102.50 P 0.25 0.25 0.25 0.11 -0.09 30 10 474 0
26FEB26 105.00 P 0.43 0.43 0.43 0.27 -0.18 30 15 111 +15
26FEB26 107.50 P 0.58 0.58 0.57 0.60 -0.29 30 25 91 +10
26FEB26 110.00 P 1.38 1.38 1.22 1.16 -0.43 30 21 160 +9
26FEB26 112.50 P 2.34 2.42 2.05 2.04 -0.56 30 58 124 +41
26FEB26 115.00 P 4.00 4.00 3.32 3.26 -0.65 30 55 53 +35
26FEB26 117.50 P 0.00 0.00 0.00 4.83 -0.84 31 0 30 0
26FEB26 120.00 P 0.00 0.00 0.00 6.72 -0.83 32 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 8.87 -0.84 34 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 11.20 -0.87 37 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 13.25 -1.18 29 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 15.71 -1.19 30 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 18.20 -1.20 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.70 -1.20 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 0.00 35 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 151 0
30MAR26 90.00 P 0.30 0.30 0.30 0.11 -0.04 33 2 174 -2
30MAR26 92.50 P 0.00 0.00 0.00 0.20 -0.06 33 0 58 0
30MAR26 95.00 P 0.00 0.00 0.00 0.34 -0.09 33 0 173 0
30MAR26 97.50 P 0.74 0.74 0.74 0.56 -0.13 33 1 219 0
30MAR26 100.00 P 0.00 0.00 0.00 0.87 -0.18 33 0 119 0
30MAR26 102.50 P 1.31 1.31 1.31 1.30 -0.25 33 5 99 0
30MAR26 105.00 P 0.00 0.00 0.00 1.88 -0.29 33 0 95 0
30MAR26 107.50 P 2.23 2.23 2.23 2.59 -0.36 33 15 192 +15
30MAR26 110.00 P 0.00 0.00 0.00 3.50 -0.41 34 0 51 0
30MAR26 112.50 P 0.00 0.00 0.00 4.60 -0.47 34 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 5.88 -0.56 34 0 15 0
30MAR26 117.50 P 0.00 0.00 0.00 7.35 -0.62 34 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 8.98 -0.60 35 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 10.79 -0.29 35 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 12.01 -1.32 30 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 13.97 -1.07 29 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 16.71 -1.40 35 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 19.29 -0.13 39 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 21.19 -0.97 35 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 35 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.03 0.00 34 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.14 -0.04 33 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.23 -0.06 33 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.36 -0.09 33 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.55 -0.13 33 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.82 -0.17 33 0 161 0
29APR26 97.50 P 0.00 0.00 0.00 1.18 -0.21 33 0 31 0
29APR26 100.00 P 0.00 0.00 0.00 1.65 -0.22 33 0 13 0
29APR26 102.50 P 0.00 0.00 0.00 2.23 -0.22 33 0 17 0
29APR26 105.00 P 0.00 0.00 0.00 2.92 -0.26 33 0 56 0
29APR26 107.50 P 0.00 0.00 0.00 3.73 -0.33 33 0 101 0
29APR26 110.00 P 0.00 0.00 0.00 4.71 -0.39 33 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 5.84 -0.46 33 0 30 0
29APR26 115.00 P 0.00 0.00 0.00 7.14 -0.53 33 0 15 0
29APR26 117.50 P 0.00 0.00 0.00 8.55 -0.61 33 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 10.16 -0.70 33 0 1 0
29APR26 122.50 P 0.00 0.00 0.00 11.98 -0.14 34 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 13.75 -1.01 34 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 15.70 -0.08 35 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 17.84 -0.27 36 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 19.99 -0.58 36 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 22.23 -0.75 37 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.24 -0.06 33 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.37 -0.08 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.55 -0.11 33 0 15 0
28MAY26 90.00 P 1.06 1.06 1.06 0.82 -0.10 33 1 17 +1
28MAY26 92.50 P 0.00 0.00 0.00 1.14 -0.14 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 1.54 -0.24 33 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 2.04 -0.27 33 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 2.67 -0.24 33 0 2 0
28MAY26 102.50 P 3.25 3.25 3.25 3.39 -0.26 33 1 1 +1
28MAY26 105.00 P 0.00 0.00 0.00 4.22 -0.29 33 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 5.17 -0.35 33 0 1 0
28MAY26 110.00 P 0.00 0.00 0.00 6.24 -0.41 33 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 7.44 -0.46 33 0 15 0
28MAY26 115.00 P 0.00 0.00 0.00 8.78 -0.53 33 0 5 0
28MAY26 117.50 P 0.00 0.00 0.00 10.20 -0.61 33 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 11.79 -0.22 34 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 13.18 -0.50 32 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 15.19 -1.16 34 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 17.36 -0.34 35 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 18.68 -1.09 32 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 20.80 -0.95 33 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 23.22 -0.56 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 34 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.30 -0.04 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.44 -0.07 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.64 -0.07 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.88 -0.10 32 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 1.19 -0.14 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.56 -0.19 32 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 2.11 -0.20 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 2.70 -0.26 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 3.36 -0.33 33 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 4.18 -0.29 33 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 5.06 -0.32 33 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 6.04 -0.36 33 0 1 0
29JUN26 110.00 P 0.00 0.00 0.00 7.14 -0.40 33 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 8.36 -0.45 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 9.70 -0.47 33 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 11.15 -0.52 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 12.71 -0.56 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 14.40 -0.47 33 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 15.97 -1.18 33 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 17.96 -0.80 34 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 19.77 -1.20 33 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 21.70 -1.03 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 23.91 -1.28 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 -0.02 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.28 -0.04 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.41 -0.03 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.56 -0.06 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.75 -0.07 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.04 -0.05 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.30 -0.12 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.67 -0.12 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 2.09 -0.17 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.59 -0.17 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 3.17 -0.22 33 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.94 -0.23 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 4.69 -0.31 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 5.54 -0.31 34 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 6.46 -0.39 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 7.51 -0.39 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 8.58 -0.48 34 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 9.83 -0.48 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 11.09 -0.52 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 12.49 -0.58 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 13.95 -0.58 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 15.47 -0.62 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.12 -0.59 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 18.79 -0.71 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.57 -0.77 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.41 -0.31 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.18 -0.94 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 26.21 -0.92 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.44 -0.03 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.59 -0.05 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.80 -0.04 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.02 -0.09 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.30 -0.09 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.65 -0.12 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.03 -0.14 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.51 -0.17 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 3.02 -0.18 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.63 -0.22 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.29 -0.22 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 5.17 -0.30 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.03 -0.30 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.90 -0.38 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.94 -0.39 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.00 -0.39 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 10.15 -0.48 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 11.40 -0.49 33 0 500 0
30DEC26 112.50 P 0.00 0.00 0.00 12.67 -0.53 33 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 14.08 -0.58 33 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 15.55 -0.58 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 17.03 -0.65 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.66 -0.59 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.18 -0.31 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.98 -0.33 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.63 -0.47 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 25.43 -0.46 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.31 -0.58 34 0 0 0
TOTAL PUT 270 8,584 +164
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$ 27.38
26FEB26 18.00 C 0.00 0.00 0.00 9.40 +0.16 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.93 +0.10 89 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 8.43 +0.10 83 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 7.90 +0.15 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.43 +0.10 72 0 20 0
26FEB26 21.00 C 0.00 0.00 0.00 6.41 +0.16 49 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.43 +0.09 52 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 4.41 +0.16 30 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 3.41 +0.16 20 0 947 0
26FEB26 25.00 C 0.00 0.00 0.00 2.41 +0.15 0 0 143 0
26FEB26 26.00 C 1.69 1.69 1.67 1.44 +0.11 16 22 87 0
26FEB26 27.00 C 0.67 0.83 0.67 0.61 +0.03 16 115 1,362 0
26FEB26 28.00 C 0.22 0.31 0.20 0.17 -0.02 17 350 2,135 +184
26FEB26 29.00 C 0.09 0.09 0.05 0.03 -0.01 17 192 892 -5
26FEB26 30.00 C 0.01 0.01 0.01 0.01 0.00 21 83 711 -48
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 39 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 54 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.94 +0.16 54 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.44 +0.16 46 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.94 +0.16 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.44 +0.16 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.95 +0.16 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.45 +0.16 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.95 +0.12 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.48 +0.15 49 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.99 +0.16 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.49 +0.15 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.51 +0.16 41 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.53 +0.16 37 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.47 +0.15 20 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.49 +0.14 19 0 188 0
30MAR26 25.00 C 0.00 0.00 0.00 2.57 +0.13 20 0 100 0
30MAR26 26.00 C 0.00 0.00 0.00 1.74 +0.09 20 0 614 0
30MAR26 27.00 C 1.15 1.15 1.05 1.06 +0.04 20 6 566 0
30MAR26 28.00 C 0.63 0.65 0.62 0.57 +0.02 20 100 1,190 -95
30MAR26 29.00 C 0.27 0.35 0.27 0.28 +0.01 20 7 1,454 -1
30MAR26 30.00 C 0.00 0.00 0.00 0.13 0.00 20 0 918 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 375 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 25 0 101 0
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 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.99 +0.16 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.49 +0.04 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.01 +0.10 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.50 +0.09 22 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.51 +0.04 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.60 +0.15 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.54 +0.15 20 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.60 +0.14 20 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.72 +0.11 20 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.00 +0.08 21 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.32 +0.05 20 0 23 0
29APR26 28.00 C 0.00 0.00 0.00 0.82 +0.02 20 0 106 0
29APR26 29.00 C 0.00 0.00 0.00 0.49 +0.02 20 0 279 0
29APR26 30.00 C 0.36 0.36 0.36 0.27 0.00 20 20 573 0
29APR26 31.00 C 0.00 0.00 0.00 0.14 0.00 20 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.07 0.00 20 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.49 +0.04 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.01 +0.07 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.52 +0.11 29 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.59 +0.12 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.61 +0.15 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.57 +0.15 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.65 +0.14 21 0 2 0
28MAY26 25.00 C 0.00 0.00 0.00 2.81 +0.12 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.08 +0.10 21 0 0 0
28MAY26 27.00 C 1.45 1.45 1.45 1.47 +0.07 21 1 11 +1
28MAY26 28.00 C 0.00 0.00 0.00 0.98 +0.03 20 0 315 0
28MAY26 29.00 C 0.69 0.69 0.69 0.65 +0.03 21 8 78 +8
28MAY26 30.00 C 0.00 0.00 0.00 0.41 +0.03 21 0 65 0
28MAY26 31.00 C 0.00 0.00 0.00 0.24 +0.02 21 0 5 0
28MAY26 32.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 21 0
28MAY26 33.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.48 +0.16 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.99 +0.16 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.49 +0.16 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.99 +0.16 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.49 +0.04 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.03 +0.09 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.57 +0.16 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.60 +0.13 29 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.63 +0.16 26 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.60 +0.14 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.72 +0.13 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.91 +0.11 20 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 2.22 +0.10 20 0 26 0
29JUN26 27.00 C 0.00 0.00 0.00 1.62 +0.05 20 0 738 0
29JUN26 28.00 C 0.00 0.00 0.00 1.14 +0.03 20 0 649 0
29JUN26 29.00 C 0.00 0.00 0.00 0.78 +0.02 20 0 136 0
29JUN26 30.00 C 0.00 0.00 0.00 0.55 +0.03 21 0 911 0
29JUN26 31.00 C 0.00 0.00 0.00 0.35 +0.02 21 0 64 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 +0.01 20 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 0.00 20 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 0.00 21 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.49 +0.16 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.00 +0.16 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.52 +0.07 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.03 +0.09 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.57 +0.16 22 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.62 +0.15 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.71 +0.14 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.85 +0.03 21 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 4.06 +0.12 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.34 +0.11 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.69 +0.09 21 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 2.15 +0.07 21 0 94 0
29SEP26 28.00 C 0.00 0.00 0.00 1.66 +0.05 21 0 71 0
29SEP26 29.00 C 0.00 0.00 0.00 1.26 +0.01 20 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.96 +0.02 21 0 21 0
29SEP26 31.00 C 0.00 0.00 0.00 0.73 +0.03 21 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.38 +0.02 21 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 +0.01 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 0.00 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 0.00 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.63 +0.16 21 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 9.15 +0.15 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.68 +0.16 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.21 +0.15 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.75 +0.15 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.85 +0.15 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.99 +0.14 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.17 +0.20 21 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.42 +0.13 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.73 +0.11 21 0 0 0
30DEC26 26.00 C 3.00 3.00 3.00 3.11 +0.19 21 1 42 0
30DEC26 27.00 C 0.00 0.00 0.00 2.49 +0.09 20 0 47 0
30DEC26 28.00 C 0.00 0.00 0.00 2.03 +0.08 20 0 8 0
30DEC26 29.00 C 0.00 0.00 0.00 1.64 +0.06 20 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.31 +0.05 20 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 1.04 +0.05 20 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.81 +0.04 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.63 +0.04 21 0 20 0
30DEC26 34.00 C 0.00 0.00 0.00 0.49 +0.03 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.37 +0.02 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 +0.02 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
TOTAL CALL 905 19,118 +44
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,118 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 989 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,516 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 433 0
26FEB26 24.00 P 0.04 0.04 0.04 0.01 0.00 30 10 570 -10
26FEB26 25.00 P 0.05 0.05 0.05 0.01 0.00 21 1 744 0
26FEB26 26.00 P 0.06 0.06 0.05 0.04 -0.04 18 400 1,824 -220
26FEB26 27.00 P 0.22 0.27 0.20 0.23 -0.10 17 762 1,266 -598
26FEB26 28.00 P 0.70 0.70 0.70 0.79 -0.14 18 4 333 +4
26FEB26 29.00 P 1.68 1.68 1.68 1.63 -0.17 17 4 54 -4
26FEB26 30.00 P 0.00 0.00 0.00 2.62 -0.16 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.62 -0.16 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.62 -0.16 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.62 -0.16 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.62 -0.16 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.62 -0.16 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.62 -0.16 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.62 -0.16 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30MAR26 20.00 P 0.03 0.03 0.03 0.01 0.00 37 60 424 +60
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 167 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 544 0
30MAR26 24.00 P 0.07 0.07 0.07 0.03 -0.01 21 10 1,227 +10
30MAR26 25.00 P 0.15 0.15 0.13 0.10 -0.03 20 7 1,114 -2
30MAR26 26.00 P 0.26 0.28 0.26 0.27 -0.07 20 410 908 +118
30MAR26 27.00 P 0.55 0.60 0.55 0.59 -0.09 20 17 683 +7
30MAR26 28.00 P 1.02 1.02 1.02 1.10 -0.11 20 4 62 +4
30MAR26 29.00 P 0.00 0.00 0.00 1.82 -0.15 20 0 402 0
30MAR26 30.00 P 0.00 0.00 0.00 2.67 -0.17 20 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 3.62 -0.16 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.62 -0.16 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.62 -0.16 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.62 -0.16 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.62 -0.16 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.62 -0.16 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.62 -0.16 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 20 0 228 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 147 0
29APR26 24.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 1,414 0
29APR26 25.00 P 0.00 0.00 0.00 0.24 -0.05 20 0 387 0
29APR26 26.00 P 0.00 0.00 0.00 0.49 -0.07 20 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 0.87 -0.09 20 0 224 0
29APR26 28.00 P 0.00 0.00 0.00 1.41 -0.13 20 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.09 -0.15 20 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.89 -0.16 20 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 3.77 -0.16 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.70 -0.14 20 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.67 -0.14 21 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.65 -0.14 21 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.63 -0.16 19 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.62 -0.16 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.62 -0.16 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 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 0.01 -0.01 21 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 35 0
28MAY26 23.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 12 0
28MAY26 24.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 138 0
28MAY26 25.00 P 0.00 0.00 0.00 0.38 -0.04 21 0 28 0
28MAY26 26.00 P 0.00 0.00 0.00 0.67 -0.06 21 0 111 0
28MAY26 27.00 P 0.00 0.00 0.00 1.07 -0.06 21 0 66 0
28MAY26 28.00 P 0.00 0.00 0.00 1.62 -0.09 21 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 2.26 -0.12 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.02 -0.13 21 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.86 -0.14 21 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.76 -0.17 21 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.74 -0.13 23 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.71 -0.13 24 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.68 -0.14 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.67 -0.14 27 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.62 -0.16 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 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 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 0.00 21 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 22 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 73 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.03 21 0 273 0
29JUN26 25.00 P 0.50 0.50 0.50 0.48 -0.04 21 3 305 -3
29JUN26 26.00 P 0.00 0.00 0.00 0.77 -0.08 20 0 191 0
29JUN26 27.00 P 0.00 0.00 0.00 1.17 -0.09 20 0 20 0
29JUN26 28.00 P 0.00 0.00 0.00 1.75 -0.07 21 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.37 -0.12 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.11 -0.13 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.93 -0.14 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.81 -0.15 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.76 -0.12 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.71 -0.14 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.69 -0.13 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.67 -0.14 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.62 -0.16 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 0.00 21 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 21 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.03 21 0 133 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 -0.04 21 0 58 0
29SEP26 25.00 P 0.77 0.77 0.77 0.77 -0.05 21 6 14 +6
29SEP26 26.00 P 0.00 0.00 0.00 1.13 -0.06 21 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.57 -0.07 21 0 1,050 0
29SEP26 28.00 P 0.00 0.00 0.00 2.06 -0.08 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.73 -0.01 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.37 -0.02 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.14 -0.14 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.97 -0.14 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.85 -0.14 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.76 -0.15 20 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.71 -0.14 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.67 -0.15 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.64 -0.15 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 21 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 26 0
30DEC26 21.00 P 0.30 0.30 0.30 0.18 -0.01 21 1 21 +1
30DEC26 22.00 P 0.00 0.00 0.00 0.30 -0.01 21 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 -0.02 21 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.70 -0.04 21 0 118 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 -0.05 21 0 66 0
30DEC26 26.00 P 0.00 0.00 0.00 1.39 -0.06 21 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.85 -0.07 21 0 84 0
30DEC26 28.00 P 0.00 0.00 0.00 2.40 -0.08 21 0 120 0
30DEC26 29.00 P 0.00 0.00 0.00 2.93 -0.09 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.60 -0.11 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.34 -0.11 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.13 -0.13 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.97 -0.13 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.85 -0.14 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.77 -0.14 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.70 -0.16 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.66 -0.16 21 0 0 0
TOTAL PUT 1,699 23,052 -627
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$ 448.60
26FEB26 225.00 C 0.00 0.00 0.00 223.88 -7.68 87 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 218.89 -7.67 93 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 213.89 -7.68 0 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 208.90 -7.68 83 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 203.90 -7.68 0 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 198.91 -7.68 63 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 193.92 -7.68 78 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 188.92 -7.68 0 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 183.93 -7.68 68 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 178.93 -7.69 0 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 173.94 -7.69 0 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 168.95 -7.68 64 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 163.95 -7.69 0 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 158.96 -7.42 53 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 153.97 -7.69 59 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 148.97 -7.70 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 138.98 -7.71 0 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 129.00 -7.71 47 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 119.01 -7.72 39 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 109.02 -7.74 0 0 0 0
26FEB26 350.00 C 103.45 103.85 101.47 98.62 -8.18 0 200 200 +200
26FEB26 360.00 C 0.00 0.00 0.00 88.82 -8.14 0 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 79.14 -7.37 38 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 69.29 -7.29 38 0 15 0
26FEB26 390.00 C 0.00 0.00 0.00 59.61 -7.11 38 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 50.22 -6.82 38 0 2 0
26FEB26 410.00 C 0.00 0.00 0.00 41.30 -6.36 38 0 25 0
26FEB26 420.00 C 0.00 0.00 0.00 33.04 -5.74 38 0 0 0
26FEB26 430.00 C 26.17 26.17 25.06 26.41 -4.19 40 23 45 +15
26FEB26 440.00 C 19.69 19.80 18.57 19.82 -3.42 39 19 77 +14
26FEB26 450.00 C 16.64 16.64 13.80 14.17 -2.85 38 117 385 +27
26FEB26 460.00 C 12.20 12.20 9.30 10.04 -1.93 39 78 412 +27
26FEB26 470.00 C 8.47 8.47 6.59 6.76 -1.46 38 33 659 -17
26FEB26 480.00 C 5.60 5.60 4.61 4.38 -1.12 38 113 595 +58
26FEB26 490.00 C 3.65 3.80 3.11 2.74 -0.71 38 79 415 -5
26FEB26 500.00 C 2.78 2.78 2.20 1.65 -0.41 38 102 517 -8
26FEB26 510.00 C 1.96 1.96 1.51 0.95 -0.23 38 23 337 +23
26FEB26 520.00 C 1.16 1.16 1.12 0.53 -0.12 38 3 508 -3
26FEB26 530.00 C 0.00 0.00 0.00 0.29 -0.05 38 0 333 0
26FEB26 540.00 C 0.50 0.50 0.50 0.15 -0.02 38 2 349 +2
26FEB26 550.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 506 0
26FEB26 560.00 C 0.00 0.00 0.00 0.04 0.00 38 0 300 0
26FEB26 570.00 C 0.00 0.00 0.00 0.02 0.00 38 0 399 0
26FEB26 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
26FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 41 0 145 0
26FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,458 0
26FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 48 0 504 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 50 0 907 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 52 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 56 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 58 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 60 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 66 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 75 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 224.14 -7.99 62 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 219.15 -8.00 58 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 214.16 -8.00 53 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 209.17 -8.00 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 204.18 -8.01 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 199.19 -8.01 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 194.21 -8.01 50 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 189.22 -8.01 46 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 184.23 -8.02 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 179.24 -8.02 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 174.25 -8.03 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 169.27 -8.02 43 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 163.95 -8.35 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 159.29 -8.05 33 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 153.97 -8.40 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 148.97 -8.42 0 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 138.98 -8.49 0 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 129.26 -8.10 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 119.48 -8.08 37 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 109.78 -8.35 40 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 99.14 -8.87 0 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 90.67 -8.55 40 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 80.80 -9.04 37 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 71.70 -7.11 37 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 63.00 -6.94 37 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 54.77 -6.72 37 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 47.14 -6.39 37 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 40.14 -5.99 37 0 0 0
30MAR26 430.00 C 35.00 35.00 33.00 34.82 -4.50 39 14 38 0
30MAR26 440.00 C 29.50 29.50 27.76 29.00 -4.36 38 41 90 +13
30MAR26 450.00 C 23.50 23.50 23.50 23.81 -3.99 38 10 345 +10
30MAR26 460.00 C 19.60 19.60 18.50 19.39 -3.61 38 18 308 +18
30MAR26 470.00 C 15.35 15.35 15.16 15.58 -3.30 38 21 637 +17
30MAR26 480.00 C 13.50 13.50 12.20 12.47 -2.93 37 43 476 +7
30MAR26 490.00 C 10.60 10.60 9.72 9.84 -2.68 37 22 453 -15
30MAR26 500.00 C 7.70 7.75 7.70 7.65 -2.46 37 6 533 +5
30MAR26 510.00 C 6.85 6.91 6.07 5.86 -2.08 37 57 132 -4
30MAR26 520.00 C 0.00 0.00 0.00 4.53 -1.63 37 0 183 0
30MAR26 530.00 C 4.14 4.14 3.91 3.43 -1.38 37 73 141 +20
30MAR26 540.00 C 0.00 0.00 0.00 2.54 -1.15 37 0 96 0
30MAR26 550.00 C 0.00 0.00 0.00 1.90 -0.86 37 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 1.41 -0.71 37 0 181 0
30MAR26 570.00 C 0.00 0.00 0.00 0.98 -0.60 37 0 182 0
30MAR26 580.00 C 0.00 0.00 0.00 0.72 -0.44 37 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.52 -0.32 37 0 304 0
30MAR26 600.00 C 1.00 1.00 1.00 0.36 -0.24 37 8 908 0
30MAR26 610.00 C 0.98 0.98 0.98 0.26 -0.19 37 2 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.18 -0.14 37 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.13 -0.10 37 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.09 -0.07 37 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 413 0
30MAR26 660.00 C 0.36 0.36 0.36 0.04 -0.04 37 1 929 -1
30MAR26 670.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 224.14 -8.06 55 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 219.15 -8.03 53 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 214.16 -8.04 50 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 209.17 -8.08 48 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 204.18 -8.05 45 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 199.19 -8.09 42 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 194.21 -8.08 45 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 189.22 -8.05 43 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 184.23 -8.06 41 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 179.24 -8.10 39 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 174.25 -8.12 37 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 169.27 -8.12 39 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 164.28 -8.09 37 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 159.29 -8.10 35 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 153.97 -8.46 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 148.97 -8.51 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 139.36 -8.11 33 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 129.66 -8.02 38 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 120.08 -7.96 39 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 110.64 -7.85 39 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 101.39 -7.78 39 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 92.34 -8.32 38 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 82.86 -8.86 36 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 74.44 -6.46 36 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 66.42 -6.25 36 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 58.98 -5.87 36 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 52.04 -5.40 36 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 45.56 -5.14 36 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 40.68 -3.76 38 0 0 0
29APR26 440.00 C 34.11 34.26 33.71 35.07 -3.64 37 36 66 +36
29APR26 450.00 C 29.21 29.21 28.68 30.06 -3.34 37 16 140 +15
29APR26 460.00 C 25.88 25.88 24.88 25.66 -3.01 37 60 381 +30
29APR26 470.00 C 21.98 21.98 20.90 21.82 -2.72 37 152 187 +30
29APR26 480.00 C 17.93 17.93 17.91 18.50 -2.42 37 45 151 -25
29APR26 490.00 C 15.88 15.88 15.15 15.51 -2.30 37 50 146 +37
29APR26 500.00 C 12.88 12.88 12.88 12.96 -2.18 37 15 206 +15
29APR26 510.00 C 10.88 10.88 10.88 10.63 -2.08 37 15 83 0
29APR26 520.00 C 8.80 9.40 8.80 8.85 -1.60 37 90 173 +49
29APR26 530.00 C 0.00 0.00 0.00 7.18 -1.51 36 0 142 0
29APR26 540.00 C 0.00 0.00 0.00 5.73 -1.16 36 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 4.62 -1.02 36 0 87 0
29APR26 560.00 C 0.00 0.00 0.00 3.74 -0.84 36 0 72 0
29APR26 570.00 C 0.00 0.00 0.00 3.00 -0.70 36 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 2.39 -0.59 36 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 1.90 -0.48 36 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 1.51 -0.40 36 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 1.19 -0.32 36 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.94 -0.25 36 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 0.73 -0.21 36 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.57 -0.17 36 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.44 -0.14 36 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 0.35 -0.09 36 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 0.26 -0.09 36 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.15 -0.06 36 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 95.14 -7.61 38 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 85.97 -8.27 36 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 78.03 -8.28 36 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 70.68 -5.80 36 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 63.64 -5.50 36 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 56.98 -5.33 36 0 0 0
28MAY26 420.00 C 50.96 50.96 50.96 52.47 -3.28 38 13 13 +13
28MAY26 430.00 C 0.00 0.00 0.00 46.20 -3.64 37 0 0 0
28MAY26 440.00 C 40.09 40.09 39.37 40.82 -3.53 37 30 120 +30
28MAY26 450.00 C 35.21 35.21 35.20 35.93 -3.28 37 26 83 +3
28MAY26 460.00 C 31.60 32.26 30.63 31.53 -3.01 37 112 130 +62
28MAY26 470.00 C 28.27 28.27 26.80 27.60 -2.76 37 47 87 +27
28MAY26 480.00 C 0.00 0.00 0.00 24.11 -2.54 37 0 27 0
28MAY26 490.00 C 20.40 20.40 20.04 20.98 -2.36 37 30 95 +30
28MAY26 500.00 C 17.79 18.10 17.78 18.04 -2.39 37 75 81 +75
28MAY26 510.00 C 0.00 0.00 0.00 15.58 -2.07 37 0 43 0
28MAY26 520.00 C 0.00 0.00 0.00 13.29 -2.03 37 0 82 0
28MAY26 530.00 C 0.00 0.00 0.00 11.40 -1.62 37 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 9.39 -1.51 36 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 7.98 -1.24 36 0 15 0
28MAY26 560.00 C 0.00 0.00 0.00 6.75 -1.13 36 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 5.66 -1.00 36 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 4.80 -0.81 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 3.96 -0.79 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 3.37 -0.56 36 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 2.78 -0.56 36 0 0 0
28MAY26 620.00 C 3.84 3.84 3.81 2.32 -0.43 36 30 30 +30
28MAY26 630.00 C 0.00 0.00 0.00 1.94 -0.38 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 1.58 -0.35 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 1.33 -0.25 36 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 1.08 -0.25 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.89 -0.19 36 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.74 -0.16 36 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.59 -0.15 36 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.49 -0.10 36 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.41 -0.09 36 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.32 -0.09 36 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.27 -0.05 36 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.17 -0.05 36 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 224.14 -8.57 42 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 219.15 -8.66 40 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 214.16 -8.76 38 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 209.18 -8.85 38 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 204.31 -8.85 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 199.44 -8.85 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 194.59 -8.84 45 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 190.20 -8.37 49 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 185.36 -8.14 48 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 180.54 -8.12 47 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 175.73 -8.11 46 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 170.93 -8.10 46 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 166.15 -8.09 45 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 161.40 -8.06 45 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 156.66 -8.05 44 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 151.95 -8.02 43 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 142.64 -7.97 42 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 133.48 -7.91 41 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 124.49 -7.75 41 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 115.71 -7.68 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 107.17 -7.54 39 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 98.90 -7.37 39 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 91.07 -6.72 38 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 84.53 -5.39 39 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 74.83 -8.06 36 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 68.22 -5.45 36 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 61.82 -5.25 36 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 55.96 -4.93 36 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 50.39 -4.64 36 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 46.12 -3.56 37 1,000 1,020 +1,000
29JUN26 450.00 C 0.00 0.00 0.00 41.24 -3.66 37 0 160 0
29JUN26 460.00 C 36.59 36.59 36.59 36.82 -3.42 37 13 383 0
29JUN26 470.00 C 32.57 32.57 32.57 32.81 -3.15 37 5 271 +5
29JUN26 480.00 C 0.00 0.00 0.00 29.20 -2.88 37 0 273 0
29JUN26 490.00 C 0.00 0.00 0.00 25.94 -2.52 37 0 54 0
29JUN26 500.00 C 22.47 22.47 22.47 22.91 -2.92 37 10 1,567 0
29JUN26 510.00 C 0.00 0.00 0.00 20.21 -2.54 37 0 51 0
29JUN26 520.00 C 0.00 0.00 0.00 17.90 -2.16 37 0 300 0
29JUN26 530.00 C 0.00 0.00 0.00 15.64 -2.15 37 0 90 0
29JUN26 540.00 C 0.00 0.00 0.00 13.68 -1.85 37 0 48 0
29JUN26 550.00 C 0.00 0.00 0.00 11.63 -2.02 36 0 1,218 0
29JUN26 560.00 C 0.00 0.00 0.00 10.01 -1.94 36 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 8.81 -1.22 36 0 110 0
29JUN26 580.00 C 9.20 9.20 9.20 7.60 -1.22 36 2 165 0
29JUN26 590.00 C 0.00 0.00 0.00 6.57 -1.05 36 0 288 0
29JUN26 600.00 C 0.00 0.00 0.00 5.72 -0.89 36 0 287 0
29JUN26 610.00 C 0.00 0.00 0.00 4.87 -0.89 36 0 88 0
29JUN26 620.00 C 5.60 5.60 5.60 4.23 -0.68 36 3 59 +3
29JUN26 630.00 C 0.00 0.00 0.00 3.65 -0.63 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 3.08 -0.62 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 2.68 -0.44 36 0 21 0
29JUN26 660.00 C 0.00 0.00 0.00 2.30 -0.43 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 1.92 -0.42 36 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 1.68 -0.28 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 1.43 -0.28 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 1.19 -0.28 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 1.03 -0.20 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.89 -0.17 36 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.74 -0.17 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.63 -0.14 36 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.54 -0.11 36 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.45 -0.11 36 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.38 -0.09 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.33 -0.06 36 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.28 -0.06 36 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.23 -0.06 36 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 226.94 -8.94 50 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 222.15 -8.90 49 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 217.79 -8.47 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 213.02 -8.24 49 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 208.27 -8.18 48 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 203.97 -7.74 49 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 198.61 -8.37 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 194.12 -8.26 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 189.44 -8.25 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 184.83 -8.20 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 180.22 -8.17 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 175.63 -8.07 44 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 171.08 -8.05 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 166.57 -8.27 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 162.09 -8.23 42 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 157.50 -8.19 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 148.77 -8.07 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 140.24 -8.17 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 131.93 -7.95 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 123.84 -7.37 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 115.99 -7.65 39 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 108.41 -7.51 38 0 0 0
29SEP26 370.00 C 101.45 101.45 101.45 101.18 -7.25 38 1 1 +1
29SEP26 380.00 C 0.00 0.00 0.00 94.22 -6.99 38 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 86.10 -8.24 36 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 79.87 -7.88 36 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 74.12 -7.31 36 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 68.38 -7.12 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 63.38 -6.41 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 58.41 -4.64 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 54.93 -3.16 37 0 75 0
29SEP26 460.00 C 0.00 0.00 0.00 50.52 -3.66 37 0 611 0
29SEP26 470.00 C 0.00 0.00 0.00 46.42 -3.46 37 0 572 0
29SEP26 480.00 C 0.00 0.00 0.00 42.68 -3.17 37 0 76 0
29SEP26 490.00 C 0.00 0.00 0.00 39.22 -3.03 37 0 30 0
29SEP26 500.00 C 0.00 0.00 0.00 35.91 -2.96 37 0 186 0
29SEP26 510.00 C 0.00 0.00 0.00 32.98 -2.79 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 30.16 -2.77 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 26.54 -3.67 36 0 902 0
29SEP26 540.00 C 0.00 0.00 0.00 24.31 -2.38 36 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 22.18 -2.35 36 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 20.06 -2.34 36 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 18.26 -2.02 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 16.67 -1.84 36 0 336 0
29SEP26 590.00 C 0.00 0.00 0.00 15.08 -2.35 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 13.57 -1.76 36 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 12.42 -1.40 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 11.26 -1.40 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 10.10 -1.41 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 9.15 -1.20 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 8.33 -1.04 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 7.52 -1.04 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 6.71 -1.03 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 6.09 -0.84 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 5.54 -0.74 36 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 4.99 -0.74 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 230.11 -8.91 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 225.41 -8.90 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 220.74 -8.89 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 216.09 -8.87 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 211.46 -8.85 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 206.86 -8.83 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 202.28 -8.82 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 197.74 -8.78 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 193.23 -8.76 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 188.75 -8.73 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 184.31 -8.73 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 179.91 -8.69 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 176.90 -7.30 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 171.90 -7.94 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 166.96 -8.56 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 162.73 -8.52 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 154.44 -8.40 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 146.47 -8.14 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 138.72 -7.86 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 131.06 -7.60 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 123.64 -7.43 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 116.48 -7.29 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 109.68 -6.85 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 103.01 -6.93 37 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 96.60 -6.75 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 90.53 -6.59 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 84.76 -6.48 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 79.65 -5.82 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 73.57 -6.53 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 68.70 -5.85 36 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 65.42 -2.65 37 0 515 0
30DEC26 460.00 C 0.00 0.00 0.00 61.05 -3.78 37 0 1,014 0
30DEC26 470.00 C 0.00 0.00 0.00 56.68 -3.87 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 52.67 -3.85 37 0 106 0
30DEC26 490.00 C 0.00 0.00 0.00 49.13 -4.13 36 0 4 0
30DEC26 500.00 C 0.00 0.00 0.00 45.83 -3.96 36 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 42.75 -3.57 37 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 40.24 -2.63 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 36.43 -3.67 36 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 33.75 -2.50 36 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 31.17 -2.40 36 0 39 0
30DEC26 560.00 C 0.00 0.00 0.00 29.11 -1.98 36 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 27.04 -1.98 36 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 24.97 -1.98 36 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 23.03 -1.84 36 0 57 0
30DEC26 600.00 C 23.80 23.80 23.80 21.46 -1.55 36 1 33 +1
30DEC26 610.00 C 0.00 0.00 0.00 19.94 -1.51 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 18.39 -1.51 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 16.86 -1.49 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 15.74 -1.13 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 14.62 -1.12 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 13.49 -1.13 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 12.37 -1.12 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 11.44 -0.93 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 10.65 -1.15 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 9.86 -0.81 36 0 11 0
TOTAL CALL 2,985 35,487 +1,870
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 90 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 79 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 63 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 56 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
26FEB26 360.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 59 0
26FEB26 370.00 P 0.00 0.00 0.00 0.08 +0.06 38 0 30 0
26FEB26 380.00 P 0.81 0.82 0.80 0.23 +0.15 38 64 168 +60
26FEB26 390.00 P 1.15 1.22 1.15 0.54 +0.32 38 13 146 +13
26FEB26 400.00 P 1.74 1.96 1.74 1.15 +0.62 38 17 225 +11
26FEB26 410.00 P 2.81 2.90 2.56 2.27 +1.13 38 86 360 -12
26FEB26 420.00 P 4.66 4.95 3.98 4.03 +1.72 38 89 1,108 +30
26FEB26 430.00 P 5.00 7.60 5.00 6.74 +2.58 38 30 570 -20
26FEB26 440.00 P 10.00 11.20 9.96 10.14 +3.13 38 32 1,768 +15
26FEB26 450.00 P 14.77 16.22 13.47 14.62 +3.71 37 135 677 -73
26FEB26 460.00 P 20.47 21.88 20.47 20.56 +4.79 38 28 867 -20
26FEB26 470.00 P 27.00 27.00 27.00 27.45 +5.17 38 1 581 0
26FEB26 480.00 P 33.00 33.00 33.00 35.17 +6.32 38 2 387 -2
26FEB26 490.00 P 0.00 0.00 0.00 43.61 +6.77 38 0 296 0
26FEB26 500.00 P 55.00 55.00 55.00 52.58 +7.05 38 70 871 -53
26FEB26 510.00 P 64.00 64.00 64.00 61.95 +7.21 38 1 205 -1
26FEB26 520.00 P 0.00 0.00 0.00 71.61 +7.33 38 0 120 0
26FEB26 530.00 P 0.00 0.00 0.00 83.69 +7.69 60 0 273 0
26FEB26 540.00 P 0.00 0.00 0.00 94.09 +8.86 67 0 97 0
26FEB26 550.00 P 0.00 0.00 0.00 102.28 +7.57 58 0 217 0
26FEB26 560.00 P 0.00 0.00 0.00 112.45 +8.45 64 0 199 0
26FEB26 570.00 P 0.00 0.00 0.00 122.30 +7.66 67 0 421 0
26FEB26 580.00 P 0.00 0.00 0.00 132.30 +8.29 70 0 490 0
26FEB26 590.00 P 0.00 0.00 0.00 142.29 +8.29 74 0 299 0
26FEB26 600.00 P 0.00 0.00 0.00 152.29 +8.29 78 0 189 0
26FEB26 610.00 P 0.00 0.00 0.00 162.45 +7.75 83 0 68 0
26FEB26 620.00 P 0.00 0.00 0.00 172.44 +8.44 87 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 182.26 +8.26 88 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 192.26 +8.26 91 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 202.26 +8.26 94 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 212.26 +8.26 97 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 222.26 +8.26 100 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 232.26 +8.26 103 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 242.26 +8.26 106 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 252.26 +8.26 109 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 262.26 +8.26 112 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 272.26 +8.26 115 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 282.26 +8.26 118 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 292.26 +8.26 121 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 302.24 +8.24 123 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 312.25 +8.25 126 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 58 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 55 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.02 0.00 37 0 6 0
30MAR26 310.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 2 0
30MAR26 320.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.21 +0.03 37 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.40 +0.05 37 0 35 0
30MAR26 350.00 P 0.00 0.00 0.00 0.71 +0.09 37 0 45 0
30MAR26 360.00 P 0.00 0.00 0.00 1.21 +0.16 37 0 124 0
30MAR26 370.00 P 0.00 0.00 0.00 2.02 +0.28 37 0 140 0
30MAR26 380.00 P 3.76 4.13 3.68 3.13 +0.42 37 20 161 +20
30MAR26 390.00 P 0.00 0.00 0.00 4.65 +0.61 37 0 141 0
30MAR26 400.00 P 6.51 7.48 6.39 6.65 +0.84 37 54 2,122 +53
30MAR26 410.00 P 10.00 10.00 9.70 9.27 +1.18 37 7 720 0
30MAR26 420.00 P 11.75 12.97 11.71 12.42 +1.50 37 72 2,483 +22
30MAR26 430.00 P 14.96 14.96 14.96 15.50 +1.31 36 15 346 -15
30MAR26 440.00 P 19.43 21.18 19.08 19.90 +1.81 36 62 546 -24
30MAR26 450.00 P 23.06 26.50 23.06 24.85 +2.17 36 28 1,565 +13
30MAR26 460.00 P 30.80 30.80 30.80 30.63 +2.65 36 1 961 0
30MAR26 470.00 P 0.00 0.00 0.00 37.55 +3.57 37 0 883 0
30MAR26 480.00 P 0.00 0.00 0.00 44.56 +4.34 37 0 525 0
30MAR26 490.00 P 0.00 0.00 0.00 52.04 +4.76 37 0 122 0
30MAR26 500.00 P 63.00 63.00 63.00 59.94 +5.11 37 1 2,283 0
30MAR26 510.00 P 0.00 0.00 0.00 68.22 +5.47 37 0 88 0
30MAR26 520.00 P 0.00 0.00 0.00 76.94 +5.91 37 0 546 0
30MAR26 530.00 P 0.00 0.00 0.00 85.88 +6.41 37 0 265 0
30MAR26 540.00 P 93.39 93.39 93.39 95.73 +7.20 39 15 160 +15
30MAR26 550.00 P 0.00 0.00 0.00 105.22 +7.02 40 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 114.58 +7.81 40 0 70 0
30MAR26 570.00 P 0.00 0.00 0.00 124.20 +7.99 41 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 134.08 +7.46 42 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 144.99 +9.37 49 0 390 0
30MAR26 600.00 P 155.00 155.00 155.00 152.93 +7.62 37 1 223 -1
30MAR26 610.00 P 0.00 0.00 0.00 163.34 +7.47 44 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 173.19 +8.33 44 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 183.06 +8.38 45 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 193.16 +8.36 48 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 203.07 +8.39 49 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 213.22 +8.91 53 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 223.18 +8.95 54 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 233.10 +8.58 55 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 243.04 +8.63 56 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 253.00 +8.60 58 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 36 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.13 +0.04 36 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.18 +0.05 36 0 101 0
29APR26 310.00 P 0.00 0.00 0.00 0.31 +0.08 36 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.54 +0.13 36 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 0.87 +0.19 36 0 122 0
29APR26 340.00 P 0.00 0.00 0.00 1.36 +0.27 36 0 3 0
29APR26 350.00 P 0.00 0.00 0.00 2.09 +0.42 36 0 12 0
29APR26 360.00 P 0.00 0.00 0.00 3.08 +0.61 36 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 4.51 +0.99 36 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 6.20 +1.08 36 0 142 0
29APR26 390.00 P 0.00 0.00 0.00 8.27 +1.28 37 0 56 0
29APR26 400.00 P 9.80 11.17 9.80 10.92 +1.65 37 6 360 +4
29APR26 410.00 P 13.54 14.30 13.54 13.90 +1.95 36 22 170 +5
29APR26 420.00 P 16.23 17.70 16.23 17.21 +1.92 36 33 154 +15
29APR26 430.00 P 20.33 20.86 20.33 21.05 +2.19 36 61 225 +44
29APR26 440.00 P 24.85 25.37 24.25 25.45 +2.47 36 73 664 +71
29APR26 450.00 P 28.52 31.03 28.52 30.46 +2.77 35 94 373 +19
29APR26 460.00 P 34.35 36.56 34.35 36.07 +3.09 35 74 895 0
29APR26 470.00 P 40.50 40.50 40.50 42.27 +3.41 35 15 137 +8
29APR26 480.00 P 0.00 0.00 0.00 49.55 +4.38 36 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 56.66 +4.95 36 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 64.20 +5.37 36 0 30 0
29APR26 510.00 P 0.00 0.00 0.00 71.98 +5.49 36 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 80.28 +5.94 36 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 89.41 +6.75 37 0 40 0
29APR26 540.00 P 0.00 0.00 0.00 98.10 +6.86 37 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 107.37 +6.58 38 0 18 0
29APR26 560.00 P 0.00 0.00 0.00 116.77 +7.81 39 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 125.86 +7.80 39 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 135.29 +7.91 39 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 145.05 +8.28 40 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 154.66 +7.51 41 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 164.33 +8.19 41 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 174.05 +7.67 42 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 183.83 +8.03 42 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 193.64 +7.78 43 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 203.48 +8.13 44 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 213.35 +8.18 44 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 223.24 +8.20 45 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 233.15 +8.12 46 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 243.58 +8.64 50 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 253.52 +8.88 51 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 5.31 +0.90 36 0 2 0
28MAY26 370.00 P 0.00 0.00 0.00 7.24 +1.35 37 0 0 0
28MAY26 380.00 P 0.00 0.00 0.00 9.29 +1.27 37 0 0 0
28MAY26 390.00 P 12.26 12.26 12.26 11.95 +1.68 37 1 72 0
28MAY26 400.00 P 13.99 15.00 13.99 14.73 +1.79 37 6 38 +6
28MAY26 410.00 P 0.00 0.00 0.00 17.83 +1.84 36 0 747 0
28MAY26 420.00 P 0.00 0.00 0.00 21.43 +2.08 36 0 136 0
28MAY26 430.00 P 25.05 25.88 25.05 25.53 +2.33 36 35 256 +20
28MAY26 440.00 P 29.94 30.86 29.84 30.12 +2.58 36 40 145 +36
28MAY26 450.00 P 33.20 35.03 33.20 35.21 +2.85 36 25 67 +9
28MAY26 460.00 P 39.97 41.31 39.97 40.80 +3.11 36 27 148 +27
28MAY26 470.00 P 0.00 0.00 0.00 46.80 +3.28 35 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 54.18 +4.50 36 0 25 0
28MAY26 490.00 P 0.00 0.00 0.00 61.02 +4.58 36 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 68.18 +5.02 36 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 75.83 +5.50 36 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 83.65 +5.56 36 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 92.66 +5.89 37 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 101.14 +6.10 38 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 109.82 +6.30 38 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 118.69 +6.48 38 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 127.72 +7.47 38 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 136.90 +7.62 38 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 146.21 +7.55 39 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 155.62 +7.88 39 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 165.12 +7.87 39 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 174.70 +8.14 39 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 184.34 +8.23 40 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 194.05 +8.19 40 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 203.81 +8.31 40 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 213.60 +8.37 41 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 223.44 +8.40 41 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 233.30 +8.27 42 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 243.58 +8.64 45 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 253.52 +8.68 46 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 263.01 +8.28 44 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 273.41 +8.76 48 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 283.37 +8.90 49 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 293.32 +8.80 49 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 303.27 +8.93 50 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 313.23 +8.93 51 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 323.19 +8.95 52 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 333.16 +8.82 53 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 343.12 +8.95 54 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 353.08 +8.81 55 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 362.42 +8.18 49 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 373.02 +8.82 57 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 383.00 +8.96 58 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 392.98 +8.84 59 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 402.95 +8.84 60 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.18 +0.04 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.24 +0.05 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.31 +0.06 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.40 +0.09 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.50 +0.09 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.62 +0.11 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.79 +0.16 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.95 +0.16 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.17 +0.21 36 0 25 0
29JUN26 310.00 P 0.00 0.00 0.00 1.68 +0.25 36 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 2.42 +0.39 36 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 3.34 +0.56 36 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 4.43 +0.59 36 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 6.11 +1.01 37 0 216 0
29JUN26 360.00 P 0.00 0.00 0.00 7.66 +0.86 36 0 203 0
29JUN26 370.00 P 10.60 10.60 10.60 9.96 +1.44 37 2 149 +2
29JUN26 380.00 P 0.00 0.00 0.00 12.54 +1.58 37 0 107 0
29JUN26 390.00 P 0.00 0.00 0.00 15.30 +1.65 37 0 166 0
29JUN26 400.00 P 0.00 0.00 0.00 18.30 +1.64 36 2,200 3,473 +2,200
29JUN26 410.00 P 0.00 0.00 0.00 21.77 +1.97 36 0 247 0
29JUN26 420.00 P 24.99 24.99 24.99 25.59 +2.19 36 3 1,045 +3
29JUN26 430.00 P 0.00 0.00 0.00 29.76 +2.45 36 0 543 0
29JUN26 440.00 P 33.00 35.00 33.00 35.00 +2.12 36 3 246 +1
29JUN26 450.00 P 0.00 0.00 0.00 39.56 +2.90 36 0 1,930 0
29JUN26 460.00 P 0.00 0.00 0.00 45.23 +3.28 36 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 51.24 +3.42 36 0 162 0
29JUN26 480.00 P 56.00 56.00 56.00 57.70 +3.86 36 1 364 +1
29JUN26 490.00 P 0.00 0.00 0.00 64.90 +4.40 36 0 84 0
29JUN26 500.00 P 0.00 0.00 0.00 72.06 +6.89 36 0 2,068 0
29JUN26 510.00 P 0.00 0.00 0.00 79.28 +4.92 36 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 87.37 +5.30 37 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 95.10 +5.29 36 0 314 0
29JUN26 540.00 P 0.00 0.00 0.00 103.53 +5.71 37 0 225 0
29JUN26 550.00 P 0.00 0.00 0.00 111.93 +5.85 37 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 120.51 +6.03 37 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 129.28 +6.21 37 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 138.22 +6.37 37 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 147.52 +7.76 38 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 156.73 +7.90 38 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 166.05 +8.09 38 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 175.47 +7.87 38 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 184.99 +7.98 38 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 194.57 +7.99 38 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 204.23 +7.92 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 213.95 +8.16 39 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 223.72 +8.24 39 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 233.51 +8.10 39 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 243.58 +8.37 41 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 253.52 +8.48 42 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 263.11 +8.21 41 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 273.41 +8.52 44 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 283.37 +8.57 44 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 293.35 +8.67 46 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 303.32 +8.94 46 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 313.24 +8.92 47 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 323.20 +8.93 48 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 333.16 +8.82 49 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 343.12 +8.94 49 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 353.09 +8.82 50 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 363.06 +8.82 51 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 373.02 +8.82 52 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 383.00 +8.96 53 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 392.98 +8.84 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 402.95 +8.38 54 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.25 +0.04 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.32 +0.05 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.39 +0.05 36 0 0 0
29SEP26 240.00 P 1.66 1.70 1.66 0.50 +0.08 36 10 11 +10
29SEP26 245.00 P 0.00 0.00 0.00 0.60 +0.07 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.74 +0.10 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.91 +0.13 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.08 +0.13 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 1.29 +0.17 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.55 +0.20 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 1.81 +0.20 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 2.10 +0.23 36 0 7 0
29SEP26 285.00 P 0.00 0.00 0.00 2.49 +0.32 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.88 +0.32 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.27 +0.32 36 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 3.80 +0.46 36 0 2 0
29SEP26 310.00 P 0.00 0.00 0.00 4.91 +0.48 36 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 6.30 +0.70 36 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 7.84 +0.71 36 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 10.07 +1.28 37 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 12.19 +1.02 37 0 26 0
29SEP26 360.00 P 14.88 14.88 14.88 14.79 +1.38 37 3 8 +3
29SEP26 370.00 P 0.00 0.00 0.00 17.55 +1.39 37 0 15 0
29SEP26 380.00 P 0.00 0.00 0.00 20.65 +1.71 37 0 134 0
29SEP26 390.00 P 0.00 0.00 0.00 24.02 +1.84 37 0 170 0
29SEP26 400.00 P 25.88 25.88 25.88 27.31 +1.84 36 1 116 +1
29SEP26 410.00 P 30.98 30.98 30.98 31.12 +1.97 36 1 159 +1
29SEP26 420.00 P 0.00 0.00 0.00 35.25 +2.08 36 0 1,361 0
29SEP26 430.00 P 0.00 0.00 0.00 39.62 +2.40 36 0 133 0
29SEP26 440.00 P 43.69 43.69 42.85 44.63 +2.82 36 3 492 +3
29SEP26 450.00 P 0.00 0.00 0.00 49.84 +2.89 36 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 55.42 +3.14 36 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 61.41 +3.29 36 0 786 0
29SEP26 480.00 P 0.00 0.00 0.00 67.67 +3.53 36 0 33 0
29SEP26 490.00 P 72.01 72.01 72.01 74.66 +4.25 36 1 57 0
29SEP26 500.00 P 0.00 0.00 0.00 81.53 +4.28 36 0 50 0
29SEP26 510.00 P 0.00 0.00 0.00 88.69 +4.51 36 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 96.01 +4.65 36 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 103.63 +4.94 37 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 111.35 +5.07 37 0 11 0
29SEP26 550.00 P 0.00 0.00 0.00 119.25 +5.23 37 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 127.44 +5.53 37 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 135.68 +5.69 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 144.07 +5.84 37 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 152.64 +6.04 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 161.46 +6.32 37 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 170.21 +7.02 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 179.16 +7.10 37 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 188.32 +7.34 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 197.51 +7.50 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 206.77 +7.71 37 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 216.14 +7.84 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 225.60 +8.01 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 235.16 +8.06 38 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 244.75 +8.15 38 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 254.41 +8.23 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.77 +0.12 36 0 16 0
30DEC26 230.00 P 0.00 0.00 0.00 0.94 +0.17 36 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.11 +0.16 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.34 +0.22 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 1.56 +0.26 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.83 +0.26 36 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 2.10 +0.27 36 0 0 0
30DEC26 260.00 P 3.70 3.70 3.70 2.45 +0.35 36 10 10 +10
30DEC26 265.00 P 0.00 0.00 0.00 2.85 +0.41 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 3.24 +0.41 36 0 7 0
30DEC26 275.00 P 5.00 5.00 5.00 3.64 +0.41 36 1 1 +1
30DEC26 280.00 P 0.00 0.00 0.00 4.21 +0.58 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 4.77 +0.60 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 5.34 +0.61 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 5.92 +0.63 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 6.70 +0.84 36 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 8.26 +0.87 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 10.36 +1.40 36 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 12.14 +1.19 36 0 3 0
30DEC26 340.00 P 0.00 0.00 0.00 14.77 +1.74 37 0 20 0
30DEC26 350.00 P 0.00 0.00 0.00 17.06 +1.60 36 0 50 0
30DEC26 360.00 P 0.00 0.00 0.00 19.19 +0.66 36 0 40 0
30DEC26 370.00 P 0.00 0.00 0.00 22.97 +1.73 36 0 27 0
30DEC26 380.00 P 0.00 0.00 0.00 26.56 +1.48 36 0 34 0
30DEC26 390.00 P 0.00 0.00 0.00 30.07 +1.60 36 0 32 0
30DEC26 400.00 P 32.90 33.50 32.90 33.50 +1.37 36 159 518 +154
30DEC26 410.00 P 0.00 0.00 0.00 38.01 +1.99 36 0 26 0
30DEC26 420.00 P 40.20 40.20 40.20 42.00 +2.04 36 3 33 +3
30DEC26 430.00 P 0.00 0.00 0.00 46.79 +0.82 35 0 51 0
30DEC26 440.00 P 51.82 52.00 51.82 51.60 +2.41 35 3 273 +3
30DEC26 450.00 P 58.00 58.00 58.00 57.04 +3.35 35 6 564 +6
30DEC26 460.00 P 0.00 0.00 0.00 63.00 +3.81 36 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 68.95 +4.12 36 0 694 0
30DEC26 480.00 P 0.00 0.00 0.00 74.56 +3.76 35 0 33 0
30DEC26 490.00 P 0.00 0.00 0.00 81.59 +4.53 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 88.35 +4.20 36 0 59 0
30DEC26 510.00 P 0.00 0.00 0.00 95.44 +4.50 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 102.72 +4.78 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 110.09 +4.84 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 117.59 +5.01 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 124.53 +4.42 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 133.07 +5.29 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 140.26 +4.68 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 149.13 +6.15 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 157.36 +6.30 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 164.89 +5.04 36 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 174.17 +6.64 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 182.75 +6.66 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 191.62 +6.93 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 200.50 +7.21 36 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 209.48 +7.25 36 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 218.60 +7.48 36 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 227.75 +7.57 36 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 237.04 +7.68 37 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 246.56 +7.99 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 256.15 +8.15 37 0 0 0
TOTAL PUT 3,766 54,865 +2,697
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 3.72
26FEB26 2.40 C 0.00 0.00 0.00 1.33 -0.05 109 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.92 -0.07 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.82 -0.07 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.72 -0.07 0 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.62 -0.06 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.53 -0.06 43 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.46 -0.06 58 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.38 -0.06 57 0 18 0
26FEB26 3.50 C 0.00 0.00 0.00 0.30 -0.06 54 0 321 0
26FEB26 3.60 C 0.00 0.00 0.00 0.23 -0.07 52 0 210 0
26FEB26 3.70 C 0.00 0.00 0.00 0.18 -0.06 54 0 380 0
26FEB26 3.80 C 0.15 0.15 0.15 0.14 -0.06 55 15 213 -15
26FEB26 3.90 C 0.00 0.00 0.00 0.10 -0.05 54 0 170 0
26FEB26 4.00 C 0.00 0.00 0.00 0.07 -0.05 54 0 1,347 0
26FEB26 4.10 C 0.00 0.00 0.00 0.05 -0.04 54 0 821 0
26FEB26 4.20 C 0.00 0.00 0.00 0.04 -0.03 57 0 1,033 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 -0.02 59 0 342 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 -0.02 58 0 147 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 272 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 -0.01 60 0 235 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 177 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 49 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.33 -0.07 48 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.94 -0.06 46 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.86 -0.06 53 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.78 -0.06 56 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.71 -0.06 59 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.63 -0.06 58 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.57 -0.06 60 0 87 0
30MAR26 3.40 C 0.00 0.00 0.00 0.51 -0.05 61 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.45 -0.06 61 0 80 0
30MAR26 3.60 C 0.00 0.00 0.00 0.40 -0.05 62 0 257 0
30MAR26 3.70 C 0.00 0.00 0.00 0.35 -0.05 62 0 133 0
30MAR26 3.80 C 0.00 0.00 0.00 0.31 -0.05 63 0 111 0
30MAR26 3.90 C 0.00 0.00 0.00 0.27 -0.05 63 0 47 0
30MAR26 4.00 C 0.00 0.00 0.00 0.23 -0.05 62 0 176 0
30MAR26 4.10 C 0.22 0.22 0.17 0.20 -0.04 62 21 286 +6
30MAR26 4.20 C 0.00 0.00 0.00 0.18 -0.03 64 0 380 0
30MAR26 4.30 C 0.00 0.00 0.00 0.15 -0.04 63 0 363 0
30MAR26 4.40 C 0.00 0.00 0.00 0.13 -0.03 63 0 81 0
30MAR26 4.50 C 0.00 0.00 0.00 0.11 -0.03 63 0 377 0
30MAR26 4.60 C 0.00 0.00 0.00 0.09 -0.03 62 0 96 0
30MAR26 4.70 C 0.00 0.00 0.00 0.08 -0.02 63 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.07 -0.02 64 0 87 0
30MAR26 4.90 C 0.00 0.00 0.00 0.06 -0.02 64 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 -0.02 64 0 374 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.02 63 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 124 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 61 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 483 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.25 -0.05 52 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.16 -0.06 53 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.08 -0.06 57 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.01 -0.06 61 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.93 -0.06 61 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.86 -0.06 62 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.80 -0.05 64 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.74 -0.05 65 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.68 -0.05 66 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.62 -0.05 65 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.57 -0.05 66 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.52 -0.05 66 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.48 -0.04 67 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.43 -0.05 66 0 5 0
29APR26 3.90 C 0.00 0.00 0.00 0.40 -0.04 67 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.36 -0.04 67 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.33 -0.04 68 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.30 -0.04 68 0 105 0
29APR26 4.30 C 0.00 0.00 0.00 0.27 -0.04 68 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.24 -0.04 67 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.22 -0.03 68 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.20 -0.03 68 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.18 -0.03 68 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.16 -0.03 67 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.15 -0.02 69 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.13 -0.07 61 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.06 -0.06 62 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.99 -0.07 63 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.93 -0.06 65 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.87 -0.06 65 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.81 -0.06 66 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.75 -0.07 65 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.70 -0.06 66 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.65 -0.06 66 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.60 -0.06 66 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.56 -0.06 67 0 0 0
28MAY26 3.80 C 0.48 0.48 0.46 0.52 -0.06 67 15 20 +15
28MAY26 3.90 C 0.00 0.00 0.00 0.48 -0.06 67 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.44 -0.06 67 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.41 -0.06 67 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.38 -0.05 68 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.35 -0.05 67 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.32 -0.05 67 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.30 -0.05 68 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.28 -0.04 68 0 10 0
28MAY26 4.70 C 0.00 0.00 0.00 0.25 -0.05 67 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.23 -0.05 67 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 0.22 -0.04 69 0 10 0
29JUN26 2.40 C 0.00 0.00 0.00 1.40 -0.06 58 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.32 -0.07 59 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.25 -0.06 61 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.17 -0.07 60 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.11 -0.06 63 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.04 -0.07 62 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.98 -0.07 63 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.92 -0.07 64 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.86 -0.07 64 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.81 -0.07 64 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.76 -0.07 65 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.71 -0.07 65 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.67 -0.06 65 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.62 -0.07 65 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.58 -0.07 65 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.55 -0.06 66 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.51 -0.06 66 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.48 -0.06 66 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.45 -0.06 67 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.42 -0.05 67 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.39 -0.06 66 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.36 -0.06 66 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.34 -0.05 67 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.32 -0.05 67 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.29 -0.06 66 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 -0.05 66 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.26 -0.04 67 0 307 0
29JUN26 5.25 C 0.00 0.00 0.00 0.21 -0.05 66 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.19 -0.03 68 0 179 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 -0.03 68 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 -0.02 69 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.11 -0.03 68 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.10 -0.02 69 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 -0.03 68 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 -0.02 69 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.02 69 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 -0.02 69 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.02 68 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.02 67 0 3,439 0
29SEP26 2.40 C 0.00 0.00 0.00 1.50 -0.07 61 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.44 -0.05 63 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.37 -0.06 63 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.32 -0.05 65 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.26 -0.05 66 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.20 -0.05 66 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.14 -0.06 65 0 16 0
29SEP26 3.10 C 0.00 0.00 0.00 1.09 -0.06 66 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.04 -0.06 66 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.99 -0.06 66 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.95 -0.05 67 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.90 -0.06 66 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.86 -0.05 67 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 -0.05 67 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 -0.06 67 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.75 -0.05 67 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.71 -0.05 67 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.68 -0.05 67 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 -0.05 68 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 -0.05 68 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 -0.05 68 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 -0.05 67 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 -0.04 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 -0.05 68 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 -0.04 68 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.04 68 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 -0.04 68 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 -0.03 68 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 -0.04 68 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.03 69 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 -0.03 68 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.25 -0.03 68 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 -0.03 68 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 -0.03 68 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.18 -0.02 69 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.02 68 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.02 69 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.01 70 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.01 69 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.62 -0.04 66 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.55 -0.05 65 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.50 -0.04 67 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.44 -0.04 67 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.38 -0.05 66 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.32 -0.06 66 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.27 -0.06 66 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.22 -0.06 66 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.17 -0.06 66 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.15 -0.07 68 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.11 -0.07 68 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.07 -0.07 69 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.03 -0.07 69 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.99 -0.07 69 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.92 -0.07 66 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.89 -0.06 67 0 11 0
30DEC26 4.00 C 0.00 0.00 0.00 0.85 -0.07 66 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.82 -0.07 66 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 -0.06 67 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 -0.06 67 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.73 -0.07 67 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 -0.07 66 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 -0.05 68 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.05 68 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.65 -0.06 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.06 69 0 1 0
TOTAL CALL 51 20,247 +6
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 0.00 106 0 429 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 97 0 108 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 88 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 450 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,382 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 -0.01 56 0 1,325 0
26FEB26 3.20 P 0.00 0.00 0.00 0.02 -0.01 57 0 2,270 0
26FEB26 3.30 P 0.00 0.00 0.00 0.04 -0.01 60 0 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.06 -0.01 59 0 2,427 0
26FEB26 3.50 P 0.08 0.08 0.08 0.09 -0.01 59 100 2,580 -100
26FEB26 3.60 P 0.12 0.12 0.12 0.12 0.00 57 100 3,955 0
26FEB26 3.70 P 0.16 0.16 0.16 0.16 -0.01 55 10 822 +10
26FEB26 3.80 P 0.00 0.00 0.00 0.22 0.00 57 0 345 0
26FEB26 3.90 P 0.00 0.00 0.00 0.29 +0.01 59 0 263 0
26FEB26 4.00 P 0.00 0.00 0.00 0.35 0.00 55 0 246 0
26FEB26 4.10 P 0.00 0.00 0.00 0.43 +0.01 56 0 233 0
26FEB26 4.20 P 0.00 0.00 0.00 0.51 +0.01 54 0 546 0
26FEB26 4.30 P 0.00 0.00 0.00 0.62 +0.03 66 0 214 0
26FEB26 4.40 P 0.00 0.00 0.00 0.71 +0.03 68 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.80 +0.03 67 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.91 +0.05 79 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.01 +0.05 85 0 5 0
26FEB26 4.80 P 0.00 0.00 0.00 1.11 +0.05 91 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.22 +0.06 103 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.32 +0.06 108 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.57 +0.06 120 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.82 +0.05 132 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.07 +0.04 142 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 0.00 65 0 1,230 0
30MAR26 2.70 P 0.03 0.04 0.03 0.03 0.00 65 171 1,473 +170
30MAR26 2.80 P 0.00 0.00 0.00 0.04 -0.01 64 0 1,200 0
30MAR26 2.90 P 0.11 0.12 0.10 0.06 0.00 66 450 2,799 -443
30MAR26 3.00 P 0.00 0.00 0.00 0.08 0.00 66 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.10 0.00 65 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.13 0.00 66 0 1,217 0
30MAR26 3.30 P 0.17 0.17 0.17 0.16 0.00 65 400 3,103 0
30MAR26 3.40 P 0.00 0.00 0.00 0.20 +0.01 66 0 3,150 0
30MAR26 3.50 P 0.26 0.26 0.26 0.24 0.00 65 10 2,123 0
30MAR26 3.60 P 0.00 0.00 0.00 0.29 +0.01 66 0 6,360 0
30MAR26 3.70 P 0.00 0.00 0.00 0.34 +0.01 66 0 3,118 0
30MAR26 3.80 P 0.00 0.00 0.00 0.40 +0.01 67 0 635 0
30MAR26 3.90 P 0.00 0.00 0.00 0.46 +0.01 67 0 331 0
30MAR26 4.00 P 0.00 0.00 0.00 0.52 +0.01 66 0 250 0
30MAR26 4.10 P 0.00 0.00 0.00 0.59 +0.01 67 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.67 +0.02 68 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.74 +0.02 68 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.82 +0.02 68 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.91 +0.03 70 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 0.99 +0.03 70 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.08 +0.03 72 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.17 +0.04 73 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.26 +0.04 74 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.36 +0.05 77 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.60 +0.05 82 0 168 0
30MAR26 5.50 P 0.00 0.00 0.00 1.84 +0.05 86 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.10 +0.06 96 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.35 +0.06 103 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.61 +0.06 112 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.86 +0.06 118 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.12 +0.06 127 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.36 +0.04 129 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.61 +0.05 134 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.86 +0.06 139 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.11 +0.05 143 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.35 +0.04 143 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.60 +0.05 147 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.84 +0.04 147 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.10 +0.05 155 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.04 0.00 71 0 230 0
29APR26 2.50 P 0.00 0.00 0.00 0.05 0.00 70 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.07 0.00 71 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.08 -0.01 69 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.11 0.00 71 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.13 0.00 70 0 1,500 0
29APR26 3.00 P 0.00 0.00 0.00 0.16 0.00 70 0 283 0
29APR26 3.10 P 0.00 0.00 0.00 0.19 0.00 70 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.23 +0.01 70 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.27 +0.01 70 0 0 0
29APR26 3.40 P 0.31 0.31 0.31 0.31 0.00 70 100 119 +100
29APR26 3.50 P 0.35 0.35 0.35 0.36 +0.01 71 10 93 +10
29APR26 3.60 P 0.00 0.00 0.00 0.41 +0.01 70 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.46 +0.01 70 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.52 +0.01 70 0 119 0
29APR26 3.90 P 0.00 0.00 0.00 0.58 +0.01 70 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.65 +0.02 72 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.72 +0.02 72 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.79 +0.02 73 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.86 +0.02 72 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.94 +0.03 73 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.01 +0.02 73 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.09 +0.03 73 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.18 +0.03 75 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.26 +0.03 75 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.35 +0.04 76 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.13 -0.01 70 0 51 0
28MAY26 2.80 P 0.00 0.00 0.00 0.16 0.00 71 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.19 0.00 71 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.22 0.00 70 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.26 0.00 71 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.29 -0.01 70 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.34 -0.01 70 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.39 0.00 71 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.44 0.00 71 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.49 0.00 71 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.54 -0.01 70 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.60 0.00 71 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.67 0.00 72 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.73 0.00 72 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.80 +0.01 72 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.87 +0.01 72 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.94 +0.01 73 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.01 +0.01 72 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.09 +0.01 73 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.17 +0.02 74 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.25 +0.02 74 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.33 +0.02 75 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.41 +0.02 74 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.10 0.00 70 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.12 -0.01 69 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.14 -0.01 69 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.17 -0.01 69 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.20 -0.01 69 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.23 -0.01 69 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.27 -0.01 69 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.31 -0.01 69 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.35 -0.01 69 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.40 -0.01 70 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.44 -0.01 69 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.50 0.00 70 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.55 -0.01 69 0 996 0
29JUN26 3.70 P 0.00 0.00 0.00 0.60 -0.01 69 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.67 0.00 70 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.73 0.00 70 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.79 -0.01 70 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.86 0.00 70 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.93 0.00 71 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.00 0.00 71 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.07 0.00 71 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.15 +0.01 72 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.22 0.00 71 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.30 0.00 72 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.37 0.00 71 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.46 +0.01 72 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.55 +0.02 73 0 199 0
29JUN26 5.25 P 0.00 0.00 0.00 1.76 +0.02 74 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 1.98 +0.02 75 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.21 +0.03 77 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.44 +0.03 79 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.68 +0.04 82 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.92 +0.04 84 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.16 +0.04 86 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.41 +0.05 89 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.65 +0.04 91 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.91 +0.05 96 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.16 +0.05 99 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.41 +0.05 101 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 0.00 70 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 -0.01 69 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.26 0.00 71 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.29 0.00 70 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 0.00 70 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.38 +0.01 71 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.42 0.00 71 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.47 +0.01 71 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.52 +0.01 71 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.56 0.00 70 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.62 +0.01 71 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.68 +0.02 71 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.73 +0.02 71 0 828 0
29SEP26 3.70 P 0.00 0.00 0.00 0.79 +0.01 71 0 722 0
29SEP26 3.80 P 0.00 0.00 0.00 0.85 +0.01 71 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.92 +0.01 72 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.98 +0.01 71 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.05 +0.01 72 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.12 +0.02 72 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.19 +0.02 72 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.26 +0.01 72 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.33 +0.01 72 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.41 +0.02 73 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.48 +0.01 73 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.56 +0.02 73 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.64 +0.02 73 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.72 +0.02 74 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.92 +0.02 74 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.13 +0.02 75 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.34 +0.02 75 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.56 +0.02 76 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.79 +0.03 77 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.01 +0.02 77 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.25 +0.03 79 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.49 +0.04 81 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.73 +0.04 83 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.97 +0.04 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.21 +0.04 85 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.46 +0.05 88 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.27 -0.01 69 0 181 0
30DEC26 2.50 P 0.00 0.00 0.00 0.30 -0.01 69 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.34 -0.02 69 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.39 -0.01 70 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.43 -0.01 70 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 -0.01 69 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.52 -0.01 69 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.57 -0.01 69 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.62 -0.02 70 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.68 -0.01 70 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.73 -0.01 70 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.79 -0.01 70 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.85 -0.01 70 0 58 0
30DEC26 3.70 P 0.92 0.92 0.92 0.91 -0.01 70 1 64 +1
30DEC26 3.80 P 0.00 0.00 0.00 0.97 -0.01 70 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 -0.01 70 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.11 -0.01 71 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.17 -0.01 71 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.24 -0.01 71 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.31 -0.01 71 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.38 -0.01 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.46 0.00 72 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.53 -0.01 71 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.61 0.00 72 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.68 0.00 72 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.76 0.00 72 0 0 0
TOTAL PUT 1,352 98,292 -252
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$ 80.70
30MAR26 45.00 C 0.00 0.00 0.00 35.87 +0.20 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.87 +0.20 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.87 +0.19 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.88 +0.20 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.88 +0.19 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.89 +0.20 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.40 +0.20 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.90 +0.19 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.41 +0.19 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.92 +0.19 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.44 +0.20 26 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.96 +0.19 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.51 +0.19 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.11 +0.17 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.84 +0.16 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.75 +0.13 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.93 +0.11 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.43 +0.08 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 2.26 +0.06 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.41 +0.03 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.83 +0.01 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.47 +0.01 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.06 0.00 24 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 0.00 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 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.43 +0.20 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.94 +0.20 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.45 +0.19 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.97 +0.20 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.48 +0.20 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.01 +0.20 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.57 +0.19 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.22 +0.18 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.01 +0.17 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.01 +0.15 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.28 +0.11 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.87 +0.08 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 2.77 +0.07 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.94 +0.05 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.33 +0.03 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.91 +0.03 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.62 +0.02 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 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 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.37 -0.04 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.78 -0.06 25 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 1.45 -0.08 24 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 2.45 -0.12 24 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 3.79 -0.14 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 5.45 -0.15 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 7.39 -0.18 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 9.55 -0.19 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 11.88 -0.19 25 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.31 -0.19 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.80 -0.20 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.30 -0.20 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 21.80 -0.20 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.30 -0.20 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.80 -0.20 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.30 -0.20 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.80 -0.20 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.30 -0.20 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.80 -0.20 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.30 -0.20 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.80 -0.20 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.30 -0.20 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.55 -0.03 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.94 -0.04 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.49 -0.05 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.22 -0.07 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.17 -0.09 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.35 -0.11 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.74 -0.13 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.35 -0.14 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.13 -0.16 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.08 -0.17 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.17 -0.17 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.36 -0.19 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.65 -0.19 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.00 -0.19 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.40 -0.19 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$ 9.70
30MAR26 4.53 C 0.00 0.00 0.00 5.19 +0.17 82 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.09 +0.17 78 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.00 +0.17 75 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.90 +0.17 72 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.66 +0.17 64 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.42 +0.17 53 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.18 +0.17 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.94 +0.17 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.69 +0.17 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.45 +0.17 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.21 +0.17 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.98 +0.17 44 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.74 +0.17 39 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.50 +0.17 34 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.26 +0.17 29 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.02 +0.16 25 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.79 +0.16 29 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.51 +0.11 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.29 +0.11 0 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.12 +0.14 29 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.93 +0.13 29 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.75 +0.11 29 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.59 +0.09 29 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.46 +0.08 29 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.25 +0.05 28 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.01 +0.17 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.91 +0.17 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.68 +0.19 55 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.42 +0.17 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.18 +0.17 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.94 +0.17 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.69 +0.17 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.45 +0.15 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.21 +0.17 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.98 +0.17 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.74 +0.17 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.50 +0.16 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.27 +0.16 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.04 +0.15 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.82 +0.13 23 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.62 +0.14 27 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.41 +0.13 27 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.24 +0.14 29 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.06 +0.12 28 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.90 +0.11 28 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.75 +0.10 28 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.63 +0.09 28 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.44 +0.07 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.18 +0.03 29 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.94 +0.17 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.69 +0.17 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.45 +0.15 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.21 +0.17 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.98 +0.17 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.75 +0.17 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.52 +0.17 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.29 +0.15 23 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.08 +0.14 27 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.87 +0.12 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.69 +0.13 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.50 +0.12 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.33 +0.11 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.19 +0.11 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.05 +0.10 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.92 +0.09 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.81 +0.08 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.63 +0.07 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.48 +0.05 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.36 +0.04 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.27 +0.04 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.20 +0.03 30 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 66 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.27 -0.07 30 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.38 -0.08 30 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.64 -0.12 29 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.00 -0.14 29 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.46 -0.12 34 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.93 -0.17 40 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.42 -0.16 48 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.05 -0.01 28 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.20 -0.04 27 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.36 -0.05 28 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.45 -0.07 28 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.56 -0.08 27 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.68 -0.11 27 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.85 -0.09 28 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.16 -0.08 28 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.49 -0.17 26 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.90 -0.13 26 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.32 -0.14 24 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.76 -0.14 21 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
29SEP26 7.95 P 0.33 0.33 0.33 0.30 -0.04 30 10 0 -10
29SEP26 8.19 P 0.00 0.00 0.00 0.38 -0.04 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.47 -0.04 30 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.56 -0.05 30 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.67 -0.06 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.79 -0.07 30 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.91 -0.09 30 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.04 -0.11 30 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.37 -0.10 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.72 -0.12 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.11 -0.12 31 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.51 -0.13 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.93 -0.13 32 0 0 0
TOTAL PUT 10 216 -10
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$ 9.70
30MAR26 4.32 C 0.00 0.00 0.00 5.40 +0.17 89 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.30 +0.17 85 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.22 +0.17 83 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.12 +0.17 79 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.03 +0.17 76 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.79 +0.17 68 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.55 +0.17 59 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.32 +0.17 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.09 +0.17 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.85 +0.17 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.62 +0.17 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.39 +0.17 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.15 +0.17 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.92 +0.17 42 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.69 +0.17 38 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.45 +0.17 33 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.22 +0.17 29 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.99 +0.16 24 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.76 +0.16 28 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.49 +0.11 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.29 +0.11 0 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.10 +0.13 27 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.03 -0.02 27 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.07 -0.03 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$ 9.70
26FEB26 5.00 C 0.00 0.00 0.00 4.71 +0.17 127 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.46 +0.17 117 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.21 +0.17 108 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.96 +0.17 99 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.71 +0.17 90 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.46 +0.17 82 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.21 +0.17 74 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.96 +0.17 66 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.71 +0.17 59 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.46 +0.17 51 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.21 +0.17 44 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.96 +0.17 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.71 +0.17 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.46 +0.17 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.21 +0.17 0 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.97 +0.19 28 0 40 0
26FEB26 9.00 C 0.00 0.00 0.00 0.73 +0.17 26 0 65 0
26FEB26 9.25 C 0.00 0.00 0.00 0.50 +0.13 23 0 44 0
26FEB26 9.50 C 0.00 0.00 0.00 0.32 +0.10 24 0 60 0
26FEB26 9.75 C 0.18 0.18 0.18 0.18 +0.06 24 2 2 +1
26FEB26 10.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 104 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.72 +0.17 66 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.47 +0.17 56 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.22 +0.17 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.97 +0.17 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.72 +0.17 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.47 +0.17 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.22 +0.17 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.98 +0.17 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.73 +0.17 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.21 +0.15 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.96 +0.14 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.74 +0.16 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.46 +0.12 0 0 0 0
30MAR26 8.50 C 1.23 1.23 1.23 1.24 +0.14 20 30 50 +30
30MAR26 8.75 C 0.00 0.00 0.00 1.03 +0.14 24 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.83 +0.12 25 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.66 +0.11 26 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.51 +0.09 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.38 +0.07 27 0 2 0
30MAR26 10.00 C 0.28 0.28 0.28 0.28 +0.05 27 12 32 +10
30MAR26 10.50 C 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
30MAR26 12.00 C 0.03 0.03 0.03 0.01 0.00 29 30 30 +30
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.47 +0.17 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.22 +0.16 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.98 +0.17 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.73 +0.17 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.48 +0.17 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.22 +0.16 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.97 +0.11 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.74 +0.11 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.52 +0.11 22 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.31 +0.13 24 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.12 +0.13 26 0 88 0
29APR26 9.00 C 0.00 0.00 0.00 0.94 +0.12 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.78 +0.10 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.64 +0.09 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.52 +0.08 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.42 +0.07 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.26 +0.05 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.73 +0.17 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.48 +0.17 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.23 +0.16 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.99 +0.13 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.76 +0.13 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.54 +0.13 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.34 +0.14 26 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.14 +0.13 26 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.96 +0.13 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.79 +0.09 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.66 +0.10 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.53 +0.09 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.42 +0.07 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.26 +0.05 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.74 +0.19 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.47 +0.17 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.22 +0.17 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.97 +0.17 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.72 +0.17 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.48 +0.16 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.23 +0.17 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.99 +0.18 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.73 +0.17 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.48 +0.16 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.24 +0.16 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.00 +0.14 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.78 +0.14 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.57 +0.14 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.37 +0.14 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.18 +0.13 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.00 +0.12 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.84 +0.11 28 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.72 +0.10 29 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.59 +0.09 29 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.48 +0.08 29 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.31 +0.06 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.19 +0.04 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.74 +0.19 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.47 +0.17 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.22 +0.17 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.97 +0.17 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.72 +0.17 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.48 +0.16 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.23 +0.17 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.99 +0.18 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.73 +0.16 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.50 +0.16 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.27 +0.16 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.05 +0.16 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.83 +0.12 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.64 +0.12 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.45 +0.11 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.29 +0.11 29 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.15 +0.12 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.00 +0.10 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.88 +0.09 30 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.75 +0.06 29 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 +0.07 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.52 +0.07 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 +0.05 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 +0.05 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.97 +0.17 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.72 +0.17 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.48 +0.16 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.24 +0.18 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.00 +0.18 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.76 +0.17 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.53 +0.17 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.30 +0.16 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.08 +0.14 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.90 +0.13 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.71 +0.12 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.54 +0.11 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.39 +0.12 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.23 +0.09 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.13 +0.11 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.00 +0.08 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.90 +0.09 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.81 +0.07 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.66 +0.07 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.53 +0.07 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 +0.06 30 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 +0.06 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 +0.05 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 +0.04 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
TOTAL CALL 74 2,245 +71
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 78 0
26FEB26 8.50 P 0.02 0.02 0.02 0.01 0.00 35 120 123 -16
26FEB26 8.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 34 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 99 0
26FEB26 9.25 P 0.06 0.06 0.06 0.05 -0.04 25 7 80 0
26FEB26 9.50 P 0.00 0.00 0.00 0.12 -0.07 26 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 0.23 -0.11 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.39 -0.13 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.81 -0.16 25 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.30 -0.17 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.85 -0.18 61 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.34 -0.19 69 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.86 -0.17 85 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.34 -0.19 88 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.84 -0.19 96 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 32 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 0.00 30 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 -0.03 29 0 12 0
30MAR26 9.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 32 0
30MAR26 9.25 P 0.00 0.00 0.00 0.20 -0.06 28 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.30 -0.08 29 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.43 -0.09 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.56 -0.10 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.91 -0.14 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.34 -0.15 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.86 -0.17 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.37 -0.16 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.86 -0.17 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.35 -0.18 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.85 -0.18 61 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.07 -0.02 30 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 57 0
29APR26 8.75 P 0.16 0.16 0.16 0.15 -0.04 29 1 51 -1
29APR26 9.00 P 0.00 0.00 0.00 0.22 -0.05 29 0 4 0
29APR26 9.25 P 0.00 0.00 0.00 0.31 -0.06 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.42 -0.07 30 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.54 -0.09 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.69 -0.08 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.00 -0.13 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.44 -0.10 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.89 -0.16 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.38 -0.15 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.86 -0.17 42 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.35 -0.18 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.86 -0.17 51 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.39 -0.06 26 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.50 -0.08 26 0 30 0
28MAY26 9.50 P 0.00 0.00 0.00 0.64 -0.09 26 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.79 -0.10 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.98 -0.12 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.33 -0.17 24 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.74 -0.14 21 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.18 -0.15 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.64 -0.16 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.11 -0.16 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.59 -0.16 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.07 -0.16 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 30 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.02 28 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 -0.02 28 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.21 -0.05 27 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.29 -0.05 27 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.38 -0.05 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.48 -0.07 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.60 -0.08 27 0 500 0
29JUN26 9.50 P 0.00 0.00 0.00 0.73 -0.09 27 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.88 -0.10 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.07 -0.11 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.41 -0.16 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.82 -0.13 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.26 -0.13 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.71 -0.14 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.18 -0.15 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.65 -0.16 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.14 -0.15 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 31 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 31 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 -0.01 30 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 -0.03 30 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 -0.03 30 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 -0.03 30 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 -0.03 30 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.49 -0.04 30 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.59 -0.05 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.69 -0.08 29 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.82 -0.08 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.96 -0.09 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.12 -0.09 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.28 -0.10 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.65 -0.11 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.04 -0.12 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.45 -0.13 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.88 -0.14 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.33 -0.14 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.79 -0.14 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.25 -0.15 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.01 30 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 -0.02 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 -0.03 30 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.60 -0.05 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.69 -0.07 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.81 -0.06 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.94 -0.08 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.08 -0.09 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.23 -0.08 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.40 -0.08 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.75 -0.11 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.13 -0.12 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.53 -0.12 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.95 -0.13 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.40 -0.12 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.83 -0.14 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.29 -0.14 31 0 0 0
TOTAL PUT 128 2,237 -17
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 0.00 82 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 10.78 0.00 69 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 10.28 0.00 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 9.78 0.00 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.28 0.00 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.78 0.00 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.28 0.00 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.78 -0.01 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.28 -0.01 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.78 -0.01 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.79 0.00 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.79 0.00 36 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 3.79 0.00 27 0 47 0
26FEB26 24.00 C 0.00 0.00 0.00 2.80 0.00 25 0 40 0
26FEB26 25.00 C 0.00 0.00 0.00 1.81 +0.01 19 0 18 0
26FEB26 26.00 C 0.84 0.84 0.84 0.99 -0.03 22 15 41 +15
26FEB26 27.00 C 0.00 0.00 0.00 0.42 -0.04 23 0 59 0
26FEB26 28.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 83 0
26FEB26 29.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 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 37 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.81 0.00 66 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.31 0.00 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.81 0.00 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.31 0.00 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.82 0.00 59 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.32 0.00 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.82 0.00 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.32 0.00 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.82 0.00 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.33 0.00 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.83 0.00 40 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.33 0.00 34 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 7.83 0.00 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.33 0.00 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.84 0.00 32 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 5.84 -0.01 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.86 -0.01 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.91 -0.01 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.01 -0.01 27 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 2.18 +0.02 26 0 23 0
30MAR26 26.00 C 0.00 0.00 0.00 1.48 -0.02 26 0 36 0
30MAR26 27.00 C 0.00 0.00 0.00 0.97 -0.02 26 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.60 -0.01 27 0 38 0
30MAR26 29.00 C 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
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 10.32 -0.01 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.83 0.00 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.33 0.00 35 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.83 0.00 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.33 0.00 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.84 0.00 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.34 0.00 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.84 0.00 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.86 0.00 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.90 0.00 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.98 0.00 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.13 0.00 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.37 +0.06 27 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 1.74 +0.05 27 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 1.24 +0.04 27 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.86 +0.05 27 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 0.57 0.00 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.36 0.00 27 0 0 0
29APR26 31.00 C 0.20 0.20 0.19 0.22 0.00 27 15 0 -15
29APR26 32.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.08 0.00 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 27 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 0.00 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.33 0.00 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.84 0.00 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.34 0.00 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.84 -0.01 23 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.87 0.00 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.92 -0.01 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.02 -0.02 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.21 -0.02 25 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.48 +0.03 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.85 +0.01 25 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 1.34 -0.02 25 0 40 0
28MAY26 28.00 C 0.00 0.00 0.00 0.96 -0.01 25 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.65 -0.02 25 0 9 0
28MAY26 30.00 C 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.82 0.00 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.32 0.00 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.82 0.00 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.32 -0.01 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.83 0.00 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.33 0.00 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.83 0.00 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.33 -0.01 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.84 0.00 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.35 0.00 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.86 0.00 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.91 0.00 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.99 -0.02 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.15 -0.02 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.38 -0.02 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.69 -0.03 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.10 -0.03 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.61 -0.03 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.20 -0.03 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.88 -0.03 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.34 0.00 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.85 0.00 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.36 -0.01 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.88 0.00 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.40 0.00 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.92 0.00 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.44 -0.01 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.97 -0.01 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.51 -0.01 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.06 -0.01 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.18 -0.01 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.35 -0.02 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.58 -0.02 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.87 -0.03 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.23 -0.03 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.67 -0.03 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.18 -0.03 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.76 -0.03 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.40 -0.03 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.10 -0.03 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.87 -0.03 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.68 -0.02 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.50 -0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.03 0.00 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.56 -0.01 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.09 -0.01 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.64 -0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.19 -0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.75 -0.01 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.31 -0.02 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.48 -0.02 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.69 -0.03 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.96 -0.03 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.29 -0.03 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.69 -0.03 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.14 -0.04 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.66 -0.03 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.22 -0.04 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.86 -0.03 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.54 -0.04 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.27 -0.03 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.04 -0.03 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.85 -0.03 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
TOTAL CALL 30 628 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 119 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.22 -0.04 23 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.66 -0.05 24 0 26 0
26FEB26 28.00 P 0.00 0.00 0.00 1.39 -0.03 26 0 8 0
26FEB26 29.00 P 0.00 0.00 0.00 2.25 -0.01 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.24 0.00 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.24 0.00 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.24 0.00 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.24 0.00 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.24 0.00 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.24 0.00 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.24 0.00 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0 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 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 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 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 0.00 28 0 22 0
30MAR26 24.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 31 0
30MAR26 25.00 P 0.00 0.00 0.00 0.36 -0.02 27 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.69 -0.03 27 0 1 0
30MAR26 27.00 P 0.00 0.00 0.00 1.16 -0.04 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.81 -0.02 28 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.50 -0.02 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.35 -0.02 27 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.27 -0.01 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.24 -0.01 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.24 0.00 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.24 0.00 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.24 0.00 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.24 0.00 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 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 38 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 0.00 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 0.00 28 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.09 0.00 27 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.63 -0.01 27 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 1.01 -0.02 27 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 1.51 -0.04 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.14 -0.04 27 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 2.84 0.00 27 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.64 0.00 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.51 0.00 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.43 +0.01 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.37 0.00 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.34 0.00 27 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.32 +0.01 28 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.30 0.00 25 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 0.00 26 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.74 -0.02 26 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 1.14 -0.02 26 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 1.64 -0.04 26 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 2.25 -0.05 26 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.92 -0.02 25 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.70 -0.02 25 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.55 -0.02 25 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.45 -0.01 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.39 0.00 25 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.35 0.00 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.32 0.00 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.31 0.00 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 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.87 -0.03 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.28 -0.03 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 1.78 -0.03 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.38 -0.03 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.06 -0.03 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.82 -0.02 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.65 -0.01 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.52 -0.01 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.44 -0.01 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.38 -0.01 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.34 -0.01 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.32 0.00 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 0.00 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.62 -0.02 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.90 -0.02 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.25 -0.03 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.68 -0.03 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.19 -0.03 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.77 -0.03 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.41 -0.03 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.13 -0.02 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.90 -0.03 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.73 -0.02 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.59 -0.02 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.49 -0.01 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.42 -0.01 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.37 -0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 0.00 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 -0.02 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.85 -0.03 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.16 -0.03 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.54 -0.04 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.99 -0.03 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.50 -0.03 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.06 -0.04 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.70 -0.03 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.39 -0.03 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.13 -0.03 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.92 -0.03 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.75 -0.03 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.62 -0.02 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.52 -0.01 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.44 -0.01 25 0 0 0
TOTAL PUT 0 557 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.97
26FEB26 3.60 C 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.88 -0.04 48 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.68 -0.04 37 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.58 -0.04 32 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.47 -0.06 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.38 -0.05 22 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.29 -0.05 23 0 21 0
26FEB26 4.80 C 0.00 0.00 0.00 0.22 -0.04 27 0 30 0
26FEB26 4.90 C 0.00 0.00 0.00 0.15 -0.03 26 0 120 0
26FEB26 5.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 170 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 137 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.09 -0.04 34 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.99 -0.04 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.81 -0.02 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.61 -0.04 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.53 -0.05 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.45 -0.04 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.38 -0.03 29 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.31 -0.03 28 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.24 -0.03 27 0 281 0
30MAR26 5.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 114 0
30MAR26 5.25 C 0.11 0.11 0.10 0.10 -0.02 27 39 64 +39
30MAR26 5.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.20 -0.06 31 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.11 -0.06 33 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.00 -0.07 25 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.92 -0.03 31 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.83 -0.03 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.74 -0.03 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.65 -0.05 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.57 -0.05 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.43 -0.04 28 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.37 -0.03 28 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.25 -0.03 27 0 15 0
29APR26 5.25 C 0.16 0.16 0.16 0.15 -0.02 27 13 43 +13
29APR26 5.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 0.00 29 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.24 -0.04 38 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.12 -0.07 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.05 -0.04 34 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.96 -0.04 33 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.85 -0.06 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.78 -0.04 30 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.70 -0.04 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.53 -0.05 27 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.48 -0.03 28 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.42 -0.03 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.45 -0.04 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.36 -0.03 39 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.24 -0.06 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.15 -0.06 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.06 -0.06 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.97 -0.06 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.89 -0.05 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 -0.03 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.74 -0.03 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.67 -0.03 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 -0.03 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 -0.03 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 -0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.49 -0.03 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.39 -0.04 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.30 -0.04 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.21 -0.04 34 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.12 -0.04 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.04 -0.03 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 -0.03 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 -0.03 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 -0.03 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 -0.03 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 -0.03 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 -0.03 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 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 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.49 -0.03 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.39 -0.04 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.30 -0.04 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.21 -0.04 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.15 -0.01 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.07 -0.03 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 -0.04 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.92 -0.03 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 -0.03 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 -0.03 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 -0.03 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.03 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 -0.03 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 -0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 -0.03 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 -0.03 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 -0.02 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
TOTAL CALL 52 1,571 +52
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 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 43 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 32 0 130 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 109 0
26FEB26 4.70 P 0.02 0.02 0.02 0.03 +0.01 29 30 112 +30
26FEB26 4.80 P 0.04 0.04 0.04 0.05 +0.01 28 2 60 -2
26FEB26 4.90 P 0.00 0.00 0.00 0.08 +0.02 27 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 45 0
26FEB26 5.25 P 0.00 0.00 0.00 0.31 +0.03 30 0 95 0
26FEB26 5.50 P 0.00 0.00 0.00 0.54 +0.05 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.80 +0.05 51 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.05 +0.05 62 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.30 +0.06 72 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.55 +0.05 82 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.80 +0.06 91 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.05 +0.06 99 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.30 +0.05 106 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.55 +0.05 114 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 45 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 0.02 0.02 0.02 0.01 0.00 38 50 0 -50
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 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 29 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 0.00 28 0 204 0
30MAR26 4.60 P 0.00 0.00 0.00 0.06 +0.01 28 0 78 0
30MAR26 4.70 P 0.00 0.00 0.00 0.08 +0.01 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.12 +0.02 28 0 100 0
30MAR26 4.90 P 0.15 0.15 0.15 0.15 +0.01 26 4 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.20 +0.02 26 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.37 +0.02 28 0 5 0
30MAR26 5.50 P 0.00 0.00 0.00 0.57 +0.03 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.80 +0.05 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.05 +0.05 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.30 +0.06 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.55 +0.05 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.80 +0.06 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.05 +0.06 60 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.30 +0.05 65 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.55 +0.05 70 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 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 30 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 0.00 25 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 +0.01 29 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 0.00 28 0 5 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 0.00 27 0 7 0
29APR26 4.50 P 0.00 0.00 0.00 0.07 0.00 27 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.10 +0.01 28 0 9 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 +0.01 28 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.16 +0.01 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.21 +0.03 28 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.41 +0.02 28 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.58 +0.03 25 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.82 +0.06 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.05 +0.05 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.30 +0.06 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.55 +0.05 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.80 +0.06 45 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.05 +0.06 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.30 +0.05 53 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.25 +0.02 28 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.82 +0.03 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.05 +0.05 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.30 +0.05 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.55 +0.05 36 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.80 +0.06 40 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.05 +0.06 44 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.30 +0.05 47 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 0.00 25 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 27 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 +0.01 28 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN26 4.40 P 0.09 0.09 0.09 0.11 +0.01 28 5 8 +5
29JUN26 4.50 P 0.00 0.00 0.00 0.13 0.00 27 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.17 +0.01 28 0 40 0
29JUN26 4.70 P 0.20 0.20 0.20 0.19 0.00 27 2 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.33 +0.02 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.48 +0.03 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.84 +0.02 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.05 +0.03 25 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.30 +0.05 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.55 +0.05 33 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.80 +0.06 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.05 +0.06 40 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.30 +0.05 43 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.55 +0.05 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.01 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 +0.01 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 0.00 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.23 +0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 +0.01 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 +0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.51 +0.02 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 +0.02 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 +0.03 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.44 +0.04 25 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.65 +0.03 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.07 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.32 +0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 0.00 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 +0.01 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 +0.01 28 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.02 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 +0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.90 +0.02 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.08 +0.02 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 +0.02 26 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 +0.02 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.69 +0.01 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 +0.05 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.18 +0.03 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.42 +0.04 29 0 0 0
TOTAL PUT 93 2,448 -17
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$ 120.80
26FEB26 87.50 C 0.00 0.00 0.00 33.41 +4.79 47 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 30.91 +4.79 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 28.42 +4.79 44 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 25.92 +4.77 37 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 23.43 +4.73 38 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 20.96 +4.68 39 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 18.50 +4.57 39 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 16.09 +4.40 39 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 13.76 +4.17 39 0 18 0
26FEB26 110.00 C 0.00 0.00 0.00 11.53 +3.85 39 0 1 0
26FEB26 112.50 C 0.00 0.00 0.00 9.44 +3.55 39 0 26 0
26FEB26 115.00 C 7.49 7.49 7.49 7.32 +2.79 36 10 23 0
26FEB26 117.50 C 0.00 0.00 0.00 5.70 +2.32 37 0 35 0
26FEB26 120.00 C 3.91 4.34 3.91 4.41 +1.95 38 28 57 -22
26FEB26 122.50 C 2.76 3.10 2.76 3.18 +1.48 38 3 37 -1
26FEB26 125.00 C 1.50 2.62 1.50 2.30 +1.15 39 36 82 +25
26FEB26 127.50 C 1.60 1.82 1.60 1.67 +0.92 40 28 71 0
26FEB26 130.00 C 1.02 1.09 1.02 1.12 +0.65 39 32 77 +17
26FEB26 132.50 C 0.81 0.81 0.81 0.73 +0.44 39 15 61 0
26FEB26 135.00 C 0.00 0.00 0.00 0.46 +0.29 39 0 1 0
26FEB26 137.50 C 0.00 0.00 0.00 0.28 +0.18 39 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.17 +0.11 39 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.10 +0.06 39 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 33.78 +4.60 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 31.38 +4.52 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 29.01 +4.41 45 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 26.69 +4.28 45 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 24.44 +4.13 45 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 22.25 +3.96 45 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 20.15 +3.76 45 0 0 0
30MAR26 105.00 C 17.66 17.66 17.66 18.15 +3.56 45 10 10 +10
30MAR26 107.50 C 0.00 0.00 0.00 15.83 +2.91 42 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 14.89 +3.52 48 1 0 -1
30MAR26 112.50 C 0.00 0.00 0.00 12.79 +3.14 45 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 10.91 +2.51 43 0 15 0
30MAR26 117.50 C 9.60 9.60 9.60 9.53 +2.27 43 1 157 0
30MAR26 120.00 C 8.30 8.76 7.91 8.80 +2.55 47 44 59 +40
30MAR26 122.50 C 0.00 0.00 0.00 7.60 +2.26 46 0 24 0
30MAR26 125.00 C 5.54 5.54 5.54 6.52 +1.98 46 2 56 +2
30MAR26 127.50 C 0.00 0.00 0.00 5.57 +1.71 46 0 20 0
30MAR26 130.00 C 4.47 4.67 4.47 4.67 +1.35 45 3 53 -1
30MAR26 132.50 C 0.00 0.00 0.00 3.99 +1.14 46 0 30 0
30MAR26 135.00 C 0.00 0.00 0.00 3.35 +0.95 46 0 28 0
30MAR26 137.50 C 0.00 0.00 0.00 2.80 +0.81 46 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 2.33 +0.73 46 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.93 +0.62 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 34.36 +4.50 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 32.07 +4.41 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 29.84 +4.31 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 27.68 +4.20 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 25.58 +4.06 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 23.56 +3.92 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 21.62 +3.76 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 19.78 +3.59 45 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 18.02 +3.41 45 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 16.02 +3.27 43 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 14.37 +2.72 42 0 490 0
29APR26 115.00 C 12.94 12.94 12.94 13.00 +2.32 43 15 736 +15
29APR26 117.50 C 11.07 11.07 11.07 11.90 +2.33 44 15 216 +15
29APR26 120.00 C 10.68 10.68 10.68 10.61 +2.06 44 15 15 +15
29APR26 122.50 C 0.00 0.00 0.00 9.53 +1.97 44 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 8.66 +2.00 45 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 7.78 +1.92 46 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 6.93 +1.80 46 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 6.11 +1.63 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 5.38 +1.48 45 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 4.72 +1.43 45 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 4.13 +1.28 45 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 3.50 +1.04 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 34.79 +4.40 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 32.59 +4.31 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 30.45 +4.20 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 28.37 +4.09 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.37 +3.95 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 24.45 +3.83 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 22.60 +3.66 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.86 +3.53 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 19.18 +3.34 45 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 17.61 +3.20 45 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 16.12 +2.85 45 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 14.72 +2.51 45 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 13.63 +2.55 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 12.42 +2.46 46 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 11.32 +2.32 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 10.31 +2.23 46 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 9.35 +2.12 46 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 8.43 +1.93 46 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 7.57 +1.80 46 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 6.84 +1.66 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 6.10 +1.62 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 35.25 +4.35 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.12 +4.24 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 31.09 +4.15 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 29.10 +4.01 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 27.22 +3.92 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 25.39 +3.77 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 23.66 +3.68 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 22.00 +3.50 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 20.41 +3.37 45 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 18.95 +3.24 45 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 17.49 +3.04 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 16.20 +2.64 45 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 14.93 +2.44 45 1 1 +1
29JUN26 120.00 C 14.10 14.10 14.10 14.08 +2.63 46 10 10 +10
29JUN26 122.50 C 0.00 0.00 0.00 12.75 +2.28 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 11.79 +2.21 46 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 10.90 +2.21 46 0 12 0
29JUN26 130.00 C 0.00 0.00 0.00 10.11 +2.16 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 9.22 +1.98 46 1 1 +1
29JUN26 135.00 C 0.00 0.00 0.00 8.45 +1.91 46 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 7.74 +1.95 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 7.04 +1.78 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 6.23 +1.49 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.31 +4.06 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.49 +4.01 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.72 +3.93 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.96 +3.75 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.36 +3.73 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.78 +3.62 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 27.20 +3.43 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.80 +3.42 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 24.42 +3.32 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 23.03 +3.12 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.79 +3.07 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.98 +2.12 45 0 154 0
29SEP26 117.50 C 0.00 0.00 0.00 19.41 +2.56 47 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 18.33 +2.43 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 17.34 +2.34 47 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 16.41 +2.29 47 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 15.53 +2.25 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 14.70 +2.25 47 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 13.92 +2.31 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 13.17 +2.25 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 12.33 +2.37 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 11.60 +2.28 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.62 +1.94 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.68 +4.10 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.97 +3.95 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.33 +3.85 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.79 +3.85 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.26 +3.75 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.73 +3.57 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.38 +3.57 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.03 +3.55 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.68 +3.36 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.40 +3.24 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 25.24 +3.24 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.09 +2.93 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.93 +2.75 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.78 +2.52 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.86 +2.47 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 19.94 +2.40 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 19.06 +2.33 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 18.23 +2.31 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 17.48 +2.36 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.74 +2.43 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.04 +2.87 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.27 +2.34 48 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.05 +1.75 47 0 0 0
TOTAL CALL 270 3,722 +126
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 51 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 70 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 -0.06 38 0 36 0
26FEB26 100.00 P 0.00 0.00 0.00 0.04 -0.11 40 0 74 0
26FEB26 102.50 P 0.00 0.00 0.00 0.08 -0.22 39 0 99 0
26FEB26 105.00 P 0.00 0.00 0.00 0.17 -0.40 39 0 73 0
26FEB26 107.50 P 0.00 0.00 0.00 0.33 -0.64 39 0 49 0
26FEB26 110.00 P 0.71 0.71 0.71 0.61 -0.89 39 13 45 0
26FEB26 112.50 P 1.27 1.27 1.27 1.03 -1.32 39 18 261 0
26FEB26 115.00 P 2.59 2.59 2.00 1.60 -1.81 39 32 69 +32
26FEB26 117.50 P 3.30 3.30 2.33 2.43 -2.27 39 28 27 +26
26FEB26 120.00 P 3.50 3.50 3.50 3.54 -2.78 39 1 1 0
26FEB26 122.50 P 0.00 0.00 0.00 4.96 -3.06 40 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 6.59 -3.39 41 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 8.19 -3.91 39 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 10.47 -3.87 43 0 4 0
26FEB26 132.50 P 0.00 0.00 0.00 12.29 -4.39 39 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 14.53 -4.55 39 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 16.87 -4.65 39 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 19.27 -4.73 39 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 21.72 -4.78 39 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.15 -0.20 45 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.24 -0.28 45 0 15 0
30MAR26 92.50 P 0.00 0.00 0.00 0.36 -0.40 45 0 33 0
30MAR26 95.00 P 0.00 0.00 0.00 0.54 -0.51 45 0 36 0
30MAR26 97.50 P 0.00 0.00 0.00 0.78 -0.61 45 0 17 0
30MAR26 100.00 P 0.00 0.00 0.00 1.12 -0.75 45 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 1.47 -0.97 45 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 1.97 -1.14 45 0 11 0
30MAR26 107.50 P 0.00 0.00 0.00 2.64 -1.27 46 0 20 0
30MAR26 110.00 P 3.18 3.18 3.18 3.18 -1.66 44 2 1,018 +2
30MAR26 112.50 P 0.00 0.00 0.00 4.01 -1.85 45 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 4.95 -2.09 44 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 5.93 -2.92 44 0 18 0
30MAR26 120.00 P 0.00 0.00 0.00 7.32 -2.59 45 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 8.41 -2.95 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 10.23 -3.04 46 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 11.93 -3.13 46 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 13.38 -3.56 45 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 15.16 -3.73 45 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 17.05 -3.89 45 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 19.00 -4.03 45 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 21.07 -4.15 45 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 23.86 -3.57 51 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.53 -0.30 45 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.72 -0.38 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.99 -0.49 45 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 1.31 -0.60 45 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 1.69 -0.75 45 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 2.22 -0.89 45 0 1,005 0
29APR26 102.50 P 0.00 0.00 0.00 2.73 -1.07 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 3.38 -1.21 45 0 15 0
29APR26 107.50 P 0.00 0.00 0.00 4.10 -1.40 45 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 4.94 -1.59 45 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 5.91 -1.77 45 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 6.94 -2.00 45 0 696 0
29APR26 117.50 P 0.00 0.00 0.00 8.12 -1.94 45 0 229 0
29APR26 120.00 P 0.00 0.00 0.00 9.41 -2.23 45 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 10.74 -2.54 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 12.26 -2.75 45 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 14.02 -2.50 46 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 15.71 -2.61 47 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 16.95 -3.23 45 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 18.75 -3.39 45 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 20.59 -3.53 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 22.55 -3.67 45 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 24.51 -3.81 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 1.16 -0.47 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 1.50 -0.56 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 1.88 -0.70 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 2.37 -0.80 45 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 2.89 -0.83 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 3.53 -0.94 45 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 4.08 -1.21 44 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 4.88 -1.33 44 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 5.70 -1.52 44 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 6.67 -1.64 44 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 7.67 -1.83 44 0 30 0
28MAY26 115.00 P 0.00 0.00 0.00 8.79 -1.97 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 10.01 -2.12 44 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 11.42 -2.18 44 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 12.78 -2.41 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 14.44 -2.41 45 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 16.01 -2.85 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 17.65 -3.01 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 19.36 -3.09 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 21.15 -3.24 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 22.95 -3.39 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 1.84 -0.52 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 2.24 -0.65 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 2.77 -0.72 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 3.30 -0.87 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 3.98 -0.79 45 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 4.66 -0.94 45 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 5.31 -1.26 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 6.15 -1.37 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 7.06 -1.52 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 8.08 -1.64 44 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 9.14 -1.82 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 10.33 -1.85 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 11.60 -2.01 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 12.98 -2.15 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 14.43 -2.29 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 16.02 -2.36 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 17.60 -2.61 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 19.28 -2.70 45 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 21.07 -2.72 46 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 22.87 -2.74 46 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 24.73 -2.81 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 26.63 -2.88 47 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 28.15 -3.33 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.96 -0.76 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.62 -0.81 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.33 -0.89 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.05 -1.06 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 6.92 -0.84 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 7.81 -0.92 47 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 8.44 -1.39 46 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 9.48 -1.43 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 10.53 -1.54 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 11.59 -1.71 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 12.85 -1.74 46 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 14.06 -1.93 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 15.49 -1.96 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 17.00 -1.98 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 18.49 -2.08 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 20.04 -2.18 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 21.64 -2.33 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.35 -2.29 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.80 -2.52 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 26.47 -2.67 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 28.15 -2.83 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 29.93 -2.89 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 31.77 -2.91 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.83 -0.70 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.56 -0.86 47 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.38 -0.95 47 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 8.29 -0.95 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.20 -0.76 47 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 10.13 -0.90 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.89 -1.21 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.96 -1.42 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.04 -1.55 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.22 -1.65 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 15.47 -1.74 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.78 -1.82 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.15 -1.89 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 19.63 -1.97 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 21.29 -1.92 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.72 -2.12 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.33 -2.23 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.98 -2.27 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.59 -2.35 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.28 -2.36 47 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.97 -2.44 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.67 -2.60 47 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.39 -2.74 47 0 10 0
TOTAL PUT 94 5,089 +60
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$ 40.02
26FEB26 22.00 C 0.00 0.00 0.00 18.05 +1.70 97 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 17.07 +1.80 112 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 16.07 +1.49 103 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 15.10 +1.50 108 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.08 +1.62 92 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 13.05 +1.64 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.08 +1.64 77 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 11.34 +1.81 110 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.19 +1.66 84 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 9.06 +1.76 41 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 8.04 +1.68 0 0 228 0
26FEB26 33.00 C 0.00 0.00 0.00 7.14 +1.84 54 0 549 0
26FEB26 34.00 C 0.00 0.00 0.00 6.27 +1.82 60 0 1,207 0
26FEB26 35.00 C 0.00 0.00 0.00 5.11 +1.52 36 0 547 0
26FEB26 36.00 C 4.00 4.64 4.00 4.09 +1.33 27 20 1,270 -9
26FEB26 37.00 C 3.00 3.67 3.00 3.37 +1.28 40 51 465 0
26FEB26 38.00 C 1.80 2.85 1.80 2.54 +1.04 38 181 409 -76
26FEB26 39.00 C 1.32 2.30 1.32 2.01 +0.92 42 255 696 +21
26FEB26 40.00 C 1.24 1.73 1.20 1.46 +0.69 42 481 775 -17
26FEB26 41.00 C 0.71 1.26 0.71 1.05 +0.52 43 249 1,643 -16
26FEB26 42.00 C 0.50 0.93 0.50 0.76 +0.39 44 325 4,323 +82
26FEB26 43.00 C 0.39 0.66 0.39 0.53 +0.28 45 119 2,363 +10
26FEB26 44.00 C 0.31 0.50 0.31 0.37 +0.19 46 146 228 -4
26FEB26 45.00 C 0.15 0.36 0.15 0.26 +0.14 47 224 468 +106
26FEB26 46.00 C 0.15 0.20 0.15 0.18 +0.09 48 45 1,148 0
26FEB26 47.00 C 0.16 0.16 0.16 0.13 +0.07 50 22 186 -22
26FEB26 48.00 C 0.08 0.11 0.08 0.09 +0.05 51 22 227 +22
26FEB26 49.00 C 0.05 0.07 0.05 0.07 +0.04 53 27 54 +18
26FEB26 50.00 C 0.01 0.07 0.01 0.05 +0.03 54 99 143 +51
30MAR26 8.00 C 0.00 0.00 0.00 32.05 +1.78 122 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 31.80 +1.78 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 31.55 +1.78 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 31.30 +1.64 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 31.02 +1.37 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 30.81 +1.55 140 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 30.76 +1.77 219 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 30.31 +1.53 131 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 30.06 +1.77 125 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 29.80 +2.02 211 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.03 +1.52 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.81 +1.96 198 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.06 +1.78 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 27.57 +1.52 108 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 27.03 +1.74 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.57 +1.71 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 26.32 +1.93 169 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.61 +1.42 121 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.08 +1.79 93 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 24.54 +1.51 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.08 +1.68 74 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 23.58 +1.77 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.08 +1.40 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.83 +1.91 136 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.38 +1.84 137 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 21.91 +1.84 135 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.06 +1.57 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.59 +1.78 0 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 20.09 +1.59 0 0 319 0
30MAR26 21.00 C 0.00 0.00 0.00 19.14 +1.80 81 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 18.10 +1.75 0 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 17.07 +1.71 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 16.18 +1.46 71 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 15.28 +1.54 77 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 14.13 +1.35 49 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 13.14 +1.66 47 0 114 0
30MAR26 28.00 C 12.00 12.00 12.00 12.28 +1.78 60 20 3 -20
30MAR26 29.00 C 0.00 0.00 0.00 11.49 +1.92 67 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 10.23 +1.31 46 0 655 0
30MAR26 31.00 C 0.00 0.00 0.00 9.59 +1.59 60 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 8.66 +1.50 57 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 7.72 +1.63 53 0 8,002 0
30MAR26 34.00 C 0.00 0.00 0.00 6.67 +1.36 46 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 5.75 +0.94 42 0 866 0
30MAR26 36.00 C 5.20 5.35 5.20 5.35 +1.23 51 2 5,453 0
30MAR26 37.00 C 4.20 4.20 4.20 4.39 +1.05 45 1 237 -1
30MAR26 38.00 C 3.59 3.91 3.59 4.02 +1.18 49 30 268 +4
30MAR26 39.00 C 2.75 3.53 2.75 3.34 +0.97 47 174 636 +5
30MAR26 40.00 C 2.50 3.05 2.50 2.85 +0.87 47 143 5,281 -24
30MAR26 41.00 C 1.90 2.61 1.90 2.43 +0.77 48 135 289 -24
30MAR26 42.00 C 1.84 2.23 1.84 2.06 +0.66 48 12 1,074 -9
30MAR26 43.00 C 1.49 1.91 1.49 1.73 +0.57 48 82 301 +13
30MAR26 44.00 C 1.31 1.65 1.31 1.46 +0.51 49 46 497 +5
30MAR26 45.00 C 1.12 1.36 1.10 1.23 +0.46 49 17 365 0
30MAR26 46.00 C 1.15 1.15 1.08 1.02 +0.39 49 23 253 +1
30MAR26 47.00 C 0.77 0.91 0.77 0.85 +0.34 50 60 196 +60
30MAR26 48.00 C 0.70 0.84 0.70 0.70 +0.29 50 86 152 +36
30MAR26 49.00 C 0.69 0.69 0.64 0.58 +0.25 50 27 1,641 -7
30MAR26 50.00 C 0.45 0.59 0.44 0.48 +0.22 51 72 2,701 +42
30MAR26 52.50 C 0.34 0.34 0.34 0.29 +0.14 51 9 494 +9
29APR26 22.00 C 0.00 0.00 0.00 18.16 +1.74 48 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 17.33 +1.64 70 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 16.21 +1.49 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 15.42 +1.68 66 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.13 +1.14 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.28 +1.53 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.30 +1.53 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.49 +1.62 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.38 +1.46 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.75 +1.58 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.66 +1.38 43 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 8.05 +1.13 48 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 7.22 +1.09 47 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 6.36 +0.96 44 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 5.71 +0.94 45 0 315 0
29APR26 37.00 C 0.00 0.00 0.00 5.10 +1.01 45 0 406 0
29APR26 38.00 C 4.18 4.74 4.18 4.54 +0.98 46 24 396 -5
29APR26 39.00 C 3.87 4.31 3.86 4.15 +1.00 48 75 257 +30
29APR26 40.00 C 3.38 3.94 3.36 3.72 +0.96 48 192 116 0
29APR26 41.00 C 2.97 3.44 2.97 3.25 +0.83 48 115 145 +18
29APR26 42.00 C 2.63 2.91 2.62 2.87 +0.74 48 114 146 +83
29APR26 43.00 C 2.13 2.70 2.13 2.52 +0.65 48 157 8,031 -16
29APR26 44.00 C 2.04 2.04 2.04 2.23 +0.60 49 15 67 +15
29APR26 45.00 C 2.08 2.13 2.00 1.96 +0.53 49 60 504 +60
29APR26 46.00 C 1.83 1.83 1.83 1.73 +0.47 50 30 109 +29
29APR26 47.00 C 1.40 1.60 1.40 1.54 +0.44 50 35 87 +5
29APR26 48.00 C 1.24 1.39 1.24 1.37 +0.41 51 40 140 +16
29APR26 49.00 C 1.19 1.19 1.19 1.21 +0.38 51 12 57 +12
29APR26 50.00 C 1.04 1.06 1.04 1.06 +0.33 51 16 199 +16
29APR26 52.50 C 0.00 0.00 0.00 0.80 +0.28 53 0 198 0
29APR26 55.00 C 0.60 0.60 0.60 0.59 +0.22 54 20 302 0
29APR26 57.50 C 0.00 0.00 0.00 0.44 +0.17 54 0 152 0
29APR26 60.00 C 0.00 0.00 0.00 0.33 +0.13 55 0 5 0
28MAY26 27.00 C 0.00 0.00 0.00 13.65 +1.65 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.71 +1.86 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.82 +1.85 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.05 +1.72 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.10 +1.34 49 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.39 +1.39 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.46 +1.30 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.89 +1.28 50 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.00 +1.14 46 0 15 0
28MAY26 36.00 C 0.00 0.00 0.00 6.19 +0.97 44 0 77 0
28MAY26 37.00 C 0.00 0.00 0.00 5.64 +0.93 45 0 21 0
28MAY26 38.00 C 0.00 0.00 0.00 5.33 +1.12 48 0 124 0
28MAY26 39.00 C 4.50 4.98 4.50 4.84 +1.04 48 75 120 +45
28MAY26 40.00 C 4.02 4.51 4.02 4.37 +0.96 48 45 1,838 +15
28MAY26 41.00 C 3.98 4.15 3.89 3.95 +0.87 49 65 82 +22
28MAY26 42.00 C 3.80 3.80 3.80 3.56 +0.81 49 30 45 +15
28MAY26 43.00 C 3.26 3.26 3.26 3.22 +0.76 49 15 105 +15
28MAY26 44.00 C 0.00 0.00 0.00 2.90 +0.69 49 0 41 0
28MAY26 45.00 C 2.75 2.75 2.75 2.63 +0.64 50 16 31 +16
28MAY26 46.00 C 2.43 2.50 2.43 2.37 +0.58 50 75 75 +75
28MAY26 47.00 C 2.19 2.19 2.19 2.16 +0.55 50 15 19 +15
28MAY26 48.00 C 0.00 0.00 0.00 1.95 +0.49 51 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 1.76 +0.45 51 0 0 0
28MAY26 50.00 C 1.54 1.54 1.54 1.58 +0.40 51 1 1,009 +1
28MAY26 52.50 C 0.00 0.00 0.00 1.21 +0.31 52 0 0 0
28MAY26 55.00 C 1.10 1.10 1.10 0.91 +0.23 52 1 1 +1
28MAY26 57.50 C 0.00 0.00 0.00 0.70 +0.17 52 0 0 0
28MAY26 60.00 C 0.60 0.62 0.60 0.55 +0.13 53 20 20 +20
29JUN26 17.50 C 0.00 0.00 0.00 22.83 +1.57 71 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 22.41 +1.75 75 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.91 +1.84 72 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 21.45 +1.83 72 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.65 +1.79 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.34 +1.84 59 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.37 +1.76 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.23 +1.42 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.43 +1.59 52 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 16.53 +1.75 53 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 15.63 +1.65 53 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 14.68 +1.65 51 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 13.65 +1.41 46 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 13.01 +1.58 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 12.12 +1.33 51 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 11.05 +1.17 45 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 10.40 +1.52 48 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 9.63 +1.23 47 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 8.87 +1.02 47 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 8.07 +0.86 45 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 7.58 +1.30 47 0 62 0
29JUN26 36.00 C 0.00 0.00 0.00 6.89 +0.91 46 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 6.30 +0.98 46 0 247 0
29JUN26 38.00 C 0.00 0.00 0.00 5.96 +1.12 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 5.47 +1.08 48 0 406 0
29JUN26 40.00 C 4.60 5.08 4.60 5.01 +1.02 48 12 2,239 +7
29JUN26 41.00 C 0.00 0.00 0.00 4.60 +0.95 49 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 4.22 +0.88 49 0 46 0
29JUN26 43.00 C 3.68 3.68 3.68 3.87 +0.81 49 2 37 0
29JUN26 44.00 C 3.68 3.68 3.66 3.56 +0.77 50 261 326 +246
29JUN26 45.00 C 3.39 3.39 3.35 3.27 +0.69 50 260 732 +260
29JUN26 46.00 C 3.12 3.12 3.04 3.01 +0.66 50 295 456 +261
29JUN26 47.00 C 0.00 0.00 0.00 2.77 +0.59 51 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 2.56 +0.58 51 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 2.27 +0.45 50 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 2.16 +0.46 51 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 1.74 +0.41 52 0 130 0
29SEP26 22.00 C 0.00 0.00 0.00 18.92 +1.82 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.94 +1.89 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.19 +1.78 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.24 +1.35 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.60 +1.57 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.64 +1.88 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.78 +1.34 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.94 +1.57 49 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 12.40 +1.79 51 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 11.58 +1.37 50 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 10.97 +1.11 50 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 10.01 +0.99 47 0 390 0
29SEP26 34.00 C 0.00 0.00 0.00 9.68 +1.20 50 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 9.11 +1.00 50 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 8.43 +0.84 48 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 7.78 +0.90 47 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 7.58 +1.13 50 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 7.13 +1.10 50 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 6.71 +1.05 50 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 6.32 +1.02 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 5.94 +0.96 51 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 5.59 +0.94 51 0 32 0
29SEP26 44.00 C 0.00 0.00 0.00 5.26 +0.91 51 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 4.85 +0.75 50 0 44 0
29SEP26 46.00 C 0.00 0.00 0.00 4.67 +0.82 51 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 4.41 +0.79 52 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.16 +0.75 52 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 3.93 +0.73 52 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 3.71 +0.71 52 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 3.23 +0.68 53 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 19.37 +1.80 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.56 +1.80 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 17.70 +1.72 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.88 +1.48 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.09 +1.38 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.40 +1.85 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.66 +1.37 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.88 +1.36 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.24 +1.25 50 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 12.66 +1.77 51 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 12.05 +1.36 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 11.48 +1.21 51 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 10.69 +1.06 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 10.28 +1.46 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.65 +0.97 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 9.38 +1.30 51 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 8.75 +1.09 50 0 1,110 0
30DEC26 39.00 C 0.00 0.00 0.00 8.40 +1.00 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 8.00 +0.98 50 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 7.71 +1.05 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 7.30 +0.97 51 0 6 0
30DEC26 43.00 C 7.07 7.07 7.07 6.99 +0.95 51 4 616 0
30DEC26 44.00 C 6.75 6.75 6.75 6.59 +0.88 51 3 3 +3
30DEC26 45.00 C 0.00 0.00 0.00 6.28 +0.85 51 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 6.01 +0.85 52 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 5.71 +0.80 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 5.45 +0.79 52 0 0 0
30DEC26 49.00 C 5.28 5.28 5.28 5.21 +0.79 52 4 32 0
TOTAL CALL 5,309 85,118 +1,536
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 148 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 255 0
26FEB26 27.00 P 0.03 0.03 0.03 0.01 0.00 75 30 664 -30
26FEB26 28.00 P 0.03 0.03 0.03 0.01 0.00 69 10 616 0
26FEB26 29.00 P 0.04 0.04 0.04 0.01 0.00 62 40 1,068 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,384 0
26FEB26 31.00 P 0.05 0.05 0.05 0.01 -0.01 51 20 2,933 -20
26FEB26 32.00 P 0.07 0.07 0.06 0.01 -0.03 45 40 2,291 -30
26FEB26 33.00 P 0.07 0.07 0.07 0.01 -0.08 39 2 1,431 -2
26FEB26 34.00 P 0.10 0.11 0.07 0.03 -0.14 40 57 2,754 -54
26FEB26 35.00 P 0.19 0.19 0.11 0.07 -0.24 40 43 537 +25
26FEB26 36.00 P 0.26 0.26 0.19 0.16 -0.36 40 470 2,738 0
26FEB26 37.00 P 0.60 0.60 0.29 0.32 -0.51 41 288 1,791 +94
26FEB26 38.00 P 0.72 0.72 0.47 0.57 -0.68 41 673 640 -44
26FEB26 39.00 P 1.22 1.22 0.78 0.90 -0.92 41 352 426 +171
26FEB26 40.00 P 1.57 1.58 1.22 1.37 -1.13 42 361 465 +276
26FEB26 41.00 P 2.50 2.51 1.83 1.98 -1.27 43 95 306 +95
26FEB26 42.00 P 2.44 2.44 2.44 2.67 -1.42 43 9 309 +9
26FEB26 43.00 P 0.00 0.00 0.00 3.48 -1.34 46 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 4.32 -1.54 47 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 5.19 -1.65 47 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 6.12 -1.69 48 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 7.07 -1.81 50 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.03 -1.85 50 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.00 -1.80 49 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.00 -1.76 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 163 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 157 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 152 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 146 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 141 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 539 0
30MAR26 24.00 P 0.08 0.08 0.08 0.01 -0.02 55 40 186 -34
30MAR26 25.00 P 0.07 0.07 0.07 0.01 -0.04 51 40 428 +11
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.06 47 0 617 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.09 47 0 415 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 -0.12 48 0 426 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 -0.16 48 0 820 0
30MAR26 30.00 P 0.23 0.23 0.23 0.12 -0.20 48 1 1,881 0
30MAR26 31.00 P 0.00 0.00 0.00 0.18 -0.25 47 0 348 0
30MAR26 32.00 P 0.40 0.40 0.34 0.28 -0.30 47 35 1,589 +27
30MAR26 33.00 P 0.50 0.50 0.42 0.41 -0.35 47 34 9,450 -31
30MAR26 34.00 P 0.64 0.64 0.58 0.58 -0.41 47 3 445 -3
30MAR26 35.00 P 0.82 0.82 0.79 0.80 -0.46 48 13 2,457 +10
30MAR26 36.00 P 0.98 1.02 0.98 1.06 -0.53 48 49 7,945 +19
30MAR26 37.00 P 1.31 1.33 1.28 1.37 -0.61 47 392 1,631 -200
30MAR26 38.00 P 1.77 1.77 1.62 1.74 -0.72 47 249 3,253 -236
30MAR26 39.00 P 2.25 2.25 2.08 2.16 -0.86 47 517 856 +347
30MAR26 40.00 P 2.93 2.93 2.52 2.67 -0.97 47 128 7,885 +31
30MAR26 41.00 P 3.11 3.11 3.11 3.24 -1.06 47 15 197 +15
30MAR26 42.00 P 3.71 3.71 3.71 3.87 -1.07 48 15 554 -15
30MAR26 43.00 P 0.00 0.00 0.00 4.55 -1.25 48 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 5.36 -1.23 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.86 -1.57 45 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 6.98 -1.01 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.90 -0.98 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.31 -2.03 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.26 -1.70 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.33 -1.57 51 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 13.00 -1.49 64 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.04 50 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.06 50 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 -0.08 50 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 -0.12 48 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.07 -0.15 48 0 34 0
29APR26 27.00 P 0.00 0.00 0.00 0.11 -0.17 48 0 165 0
29APR26 28.00 P 0.00 0.00 0.00 0.16 -0.22 48 0 146 0
29APR26 29.00 P 0.32 0.32 0.32 0.24 -0.25 48 8 525 +8
29APR26 30.00 P 0.42 0.42 0.42 0.34 -0.29 48 1 374 +1
29APR26 31.00 P 0.58 0.58 0.52 0.47 -0.34 48 69 263 -57
29APR26 32.00 P 0.73 0.73 0.73 0.63 -0.38 48 12 127 -12
29APR26 33.00 P 0.00 0.00 0.00 0.84 -0.40 48 0 356 0
29APR26 34.00 P 1.20 1.20 0.98 1.04 -0.48 47 26 250 +4
29APR26 35.00 P 0.00 0.00 0.00 1.31 -0.52 47 0 193 0
29APR26 36.00 P 1.51 1.51 1.51 1.62 -0.57 47 15 1,171 0
29APR26 37.00 P 1.86 1.95 1.86 1.97 -0.66 47 45 166 -45
29APR26 38.00 P 2.72 2.72 2.72 2.39 -0.74 47 15 239 +15
29APR26 39.00 P 2.85 2.85 2.70 2.86 -0.84 47 551 563 +415
29APR26 40.00 P 3.37 3.37 3.30 3.36 -0.94 47 40 148 -40
29APR26 41.00 P 4.23 4.23 4.23 3.95 -1.00 47 15 60 -15
29APR26 42.00 P 4.47 4.47 4.44 4.58 -1.05 48 30 45 +15
29APR26 43.00 P 0.00 0.00 0.00 5.26 -1.09 48 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 6.17 -0.76 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.88 -0.99 52 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.55 -0.99 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.28 -1.52 50 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.99 -1.35 49 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.01 -1.36 52 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 10.49 -1.41 45 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 13.04 -1.53 52 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 15.30 -1.69 52 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 17.77 -1.53 56 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 20.34 -1.46 63 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.15 -0.19 44 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.23 -0.23 44 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.34 -0.28 45 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.47 -0.34 45 0 19 0
28MAY26 31.00 P 0.00 0.00 0.00 0.65 -0.38 46 0 58 0
28MAY26 32.00 P 0.00 0.00 0.00 0.86 -0.43 46 0 85 0
28MAY26 33.00 P 1.26 1.26 1.26 1.11 -0.45 46 15 241 +15
28MAY26 34.00 P 1.51 1.51 1.51 1.41 -0.48 47 15 215 +15
28MAY26 35.00 P 0.00 0.00 0.00 1.76 -0.51 47 0 92 0
28MAY26 36.00 P 2.04 2.04 1.99 2.12 -0.57 47 55 156 +55
28MAY26 37.00 P 2.37 2.37 2.37 2.53 -0.65 47 15 90 +15
28MAY26 38.00 P 0.00 0.00 0.00 2.97 -0.71 48 0 45 0
28MAY26 39.00 P 3.57 3.57 3.28 3.48 -0.77 48 98 120 +83
28MAY26 40.00 P 4.05 4.05 3.80 4.00 -0.88 48 68 68 +53
28MAY26 41.00 P 4.71 4.72 4.46 4.56 -0.97 48 90 90 +90
28MAY26 42.00 P 5.07 5.13 4.96 5.19 -1.00 48 105 105 +105
28MAY26 43.00 P 0.00 0.00 0.00 5.85 -1.25 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.55 -0.92 49 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.48 -0.68 52 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.11 -1.31 51 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.92 -0.99 52 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.65 -1.55 51 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 10.48 -1.45 52 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 11.31 -1.39 52 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 13.40 -1.53 52 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 15.62 -1.41 52 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.02 -1.38 55 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.54 -1.41 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.03 48 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.03 49 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.04 49 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.06 48 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 -0.07 49 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 -0.09 49 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 -0.11 49 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.31 -0.15 49 0 192 0
29JUN26 27.00 P 0.53 0.53 0.50 0.42 -0.18 49 39 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.55 -0.20 49 0 394 0
29JUN26 29.00 P 0.70 0.70 0.70 0.72 -0.20 49 20 1,186 0
29JUN26 30.00 P 0.90 0.90 0.86 0.88 -0.27 48 28 674 -28
29JUN26 31.00 P 1.12 1.12 1.04 1.08 -0.31 48 34 849 +34
29JUN26 32.00 P 1.29 1.29 1.29 1.32 -0.34 48 2 559 0
29JUN26 33.00 P 0.00 0.00 0.00 1.58 -0.41 48 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 1.89 -0.45 48 0 1,058 0
29JUN26 35.00 P 0.00 0.00 0.00 2.24 -0.50 48 0 302 0
29JUN26 36.00 P 0.00 0.00 0.00 2.61 -0.58 48 0 157 0
29JUN26 37.00 P 0.00 0.00 0.00 3.04 -0.64 48 0 260 0
29JUN26 38.00 P 3.52 3.52 3.52 3.52 -0.68 48 4 182 0
29JUN26 39.00 P 0.00 0.00 0.00 4.01 -0.76 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 4.55 -0.84 48 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 5.13 -0.91 48 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 5.75 -0.95 48 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 6.41 -1.17 49 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 7.10 -1.22 49 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 7.88 -1.11 50 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.62 -1.38 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.34 -1.15 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.26 -1.39 52 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 11.15 -1.07 54 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 11.94 -1.45 54 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 14.07 -1.22 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.21 46 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.24 46 0 45 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 -0.29 46 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.53 -0.34 47 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.69 -0.37 47 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 0.87 -0.39 47 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.09 -0.39 47 0 146 0
29SEP26 29.00 P 0.00 0.00 0.00 1.34 -0.39 48 0 80 0
29SEP26 30.00 P 0.00 0.00 0.00 1.62 -0.40 48 0 430 0
29SEP26 31.00 P 0.00 0.00 0.00 1.93 -0.43 48 0 428 0
29SEP26 32.00 P 0.00 0.00 0.00 2.26 -0.44 49 0 311 0
29SEP26 33.00 P 0.00 0.00 0.00 2.66 -0.42 49 0 269 0
29SEP26 34.00 P 3.00 3.00 3.00 3.05 -0.45 49 15 634 +15
29SEP26 35.00 P 0.00 0.00 0.00 3.45 -0.48 49 0 883 0
29SEP26 36.00 P 0.00 0.00 0.00 3.89 -0.52 49 0 963 0
29SEP26 37.00 P 0.00 0.00 0.00 4.36 -0.59 49 0 806 0
29SEP26 38.00 P 0.00 0.00 0.00 4.86 -0.66 49 0 470 0
29SEP26 39.00 P 0.00 0.00 0.00 5.39 -0.73 49 0 483 0
29SEP26 40.00 P 0.00 0.00 0.00 5.95 -0.79 50 0 1,970 0
29SEP26 41.00 P 0.00 0.00 0.00 6.54 -0.83 50 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 7.16 -0.86 50 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.81 -0.98 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 8.48 -0.67 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.34 -1.08 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 9.67 -0.97 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.56 -1.34 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.48 -1.10 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 12.22 -0.98 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 12.91 -1.29 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 15.12 -1.12 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 -0.23 45 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 -0.26 45 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 -0.31 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.86 -0.34 46 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.06 -0.39 46 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.32 -0.42 46 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 1.58 -0.48 47 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 1.90 -0.48 47 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 2.24 -0.54 48 0 84 0
30DEC26 31.00 P 0.00 0.00 0.00 2.61 -0.57 48 0 67 0
30DEC26 32.00 P 0.00 0.00 0.00 3.02 -0.57 48 0 347 0
30DEC26 33.00 P 0.00 0.00 0.00 3.44 -0.57 49 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 3.92 -0.55 49 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 4.40 -0.55 49 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 4.87 -0.59 50 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.35 -0.64 50 0 1,126 0
30DEC26 38.00 P 0.00 0.00 0.00 5.88 -0.68 50 0 1,126 0
30DEC26 39.00 P 0.00 0.00 0.00 6.42 -0.72 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.99 -0.77 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 7.61 -0.73 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.23 -0.76 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.86 -0.87 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.53 -0.89 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.23 -0.84 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.00 -0.92 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.57 -1.22 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.43 -0.75 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.12 -0.91 52 0 0 0
TOTAL PUT 5,451 101,436 +1,172
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.52
26FEB26 3.90 C 0.000 0.000 0.000 1.625 +0.010 54 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.525 +0.010 45 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.425 +0.010 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.325 +0.009 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.225 +0.009 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.125 -0.009 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.026 +0.010 36 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.926 +0.001 31 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.826 +0.010 26 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.726 +0.010 21 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.620 +0.003 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.521 -0.010 0 0 130 0
26FEB26 5.25 C 0.000 0.000 0.000 0.284 +0.001 17 0 180 0
26FEB26 5.50 C 0.000 0.000 0.000 0.112 0.000 21 0 438 0
26FEB26 5.75 C 0.043 0.043 0.036 0.029 -0.001 22 45 841 -23
26FEB26 6.00 C 0.010 0.010 0.010 0.004 -0.001 22 5 693 +5
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 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 38 0 184 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 50 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.529 +0.008 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.423 +0.001 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.328 +0.006 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.231 +0.008 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.129 +0.006 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.030 +0.007 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.925 +0.001 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.837 +0.013 49 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.726 +0.002 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.632 +0.007 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.530 +0.005 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.433 +0.007 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.331 +0.005 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.233 +0.006 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.133 -0.001 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.030 -0.029 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.939 +0.010 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.835 +0.001 0 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.740 -0.013 18 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.654 +0.026 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.552 -0.007 19 0 40 0
30MAR26 5.25 C 0.000 0.000 0.000 0.356 -0.003 22 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.205 -0.005 23 0 496 0
30MAR26 5.75 C 0.136 0.136 0.130 0.110 -0.002 24 2 778 +1
30MAR26 6.00 C 0.067 0.067 0.067 0.049 -0.002 24 8 886 0
30MAR26 6.25 C 0.038 0.038 0.038 0.019 -0.002 23 3 386 +3
30MAR26 6.50 C 0.000 0.000 0.000 0.007 -0.001 24 0 92 0
30MAR26 6.75 C 0.000 0.000 0.000 0.002 -0.001 23 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 43 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 48 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 1.639 +0.014 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.530 -0.005 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.433 -0.016 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.339 +0.002 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.234 -0.039 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.135 +0.001 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.039 -0.020 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.943 +0.014 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.848 -0.006 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.754 -0.024 17 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.671 +0.008 20 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.591 -0.020 21 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.413 +0.006 23 0 68 0
29APR26 5.50 C 0.266 0.266 0.266 0.271 +0.004 24 33 180 0
29APR26 5.75 C 0.182 0.182 0.173 0.167 -0.002 24 34 166 +33
29APR26 6.00 C 0.000 0.000 0.000 0.102 +0.002 25 0 80 0
29APR26 6.25 C 0.000 0.000 0.000 0.055 +0.001 25 0 6 0
29APR26 6.50 C 0.000 0.000 0.000 0.028 +0.001 25 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.013 0.000 24 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.006 0.000 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 1.537 -0.037 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.438 -0.011 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.340 +0.003 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.242 -0.036 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.150 -0.008 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.051 -0.008 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.978 +0.001 23 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.869 +0.011 18 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.782 -0.017 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.702 +0.007 21 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.625 +0.006 22 0 140 0
28MAY26 5.25 C 0.000 0.000 0.000 0.455 +0.004 23 0 60 0
28MAY26 5.50 C 0.000 0.000 0.000 0.316 +0.003 23 0 249 0
28MAY26 5.75 C 0.000 0.000 0.000 0.210 +0.002 24 0 4 0
28MAY26 6.00 C 0.000 0.000 0.000 0.139 +0.001 24 0 60 0
28MAY26 6.25 C 0.092 0.092 0.092 0.086 +0.001 25 20 20 +20
28MAY26 6.50 C 0.000 0.000 0.000 0.050 0.000 24 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.028 0.000 24 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.015 0.000 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 0.000 24 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.002 0.000 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 1.746 -0.019 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.650 -0.005 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.552 -0.022 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.454 +0.005 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.354 +0.017 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.260 -0.018 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.170 +0.012 17 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.081 +0.010 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.978 +0.001 17 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.899 -0.005 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.813 -0.010 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.733 +0.003 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.660 +0.006 22 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.495 +0.004 23 0 468 0
29JUN26 5.50 C 0.000 0.000 0.000 0.358 +0.002 23 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.250 +0.001 23 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.169 -0.004 23 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 0.074 -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 0.027 -0.001 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 0.009 -0.001 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.005 -0.001 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.003 0.000 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 1.759 -0.006 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.660 +0.005 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.561 -0.013 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.468 -0.003 18 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.366 -0.011 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.276 -0.004 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.182 -0.006 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.089 -0.011 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.005 -0.028 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.918 -0.021 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.848 +0.011 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.764 -0.015 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.700 -0.011 23 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.545 -0.017 23 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.419 -0.006 23 0 134 0
29SEP26 5.75 C 0.000 0.000 0.000 0.323 0.000 24 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.238 -0.004 24 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.171 -0.004 24 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.121 -0.004 24 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.085 -0.003 24 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.059 -0.003 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.040 -0.003 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.027 -0.002 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.018 -0.002 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.012 -0.001 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.008 -0.001 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.005 -0.001 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 1.683 +0.028 27 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.586 +0.012 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.499 +0.028 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.396 +0.019 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.294 +0.014 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.209 +0.021 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.119 +0.012 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.035 +0.002 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.965 +0.006 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.893 +0.003 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.825 -0.006 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.764 +0.002 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.625 +0.003 24 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.502 -0.001 24 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.401 -0.001 24 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.316 -0.003 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.253 -0.004 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.202 -0.003 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.157 -0.003 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.120 -0.003 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.091 -0.003 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.068 -0.002 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.052 -0.001 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.038 -0.002 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.028 -0.001 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.021 -0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.015 -0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 -0.001 25 0 0 0
TOTAL CALL 150 11,715 +39
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 64 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 172 0
26FEB26 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 212 0
26FEB26 5.25 P 0.011 0.015 0.011 0.017 -0.004 22 20 777 -2
26FEB26 5.50 P 0.074 0.074 0.074 0.086 -0.014 21 8 726 0
26FEB26 5.75 P 0.000 0.000 0.000 0.260 -0.011 24 0 204 0
26FEB26 6.00 P 0.000 0.000 0.000 0.495 -0.006 31 0 85 0
26FEB26 6.25 P 0.000 0.000 0.000 0.740 -0.022 39 0 30 0
26FEB26 6.50 P 0.000 0.000 0.000 0.990 -0.028 49 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.239 -0.030 56 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.493 +0.003 68 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.739 -0.001 72 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.988 -0.004 78 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.237 -0.033 83 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.490 -0.028 94 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.737 -0.035 96 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.988 -0.018 104 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.239 -0.028 111 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.489 -0.014 116 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.738 -0.045 120 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 63 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 54 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 51 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 48 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 40 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 35 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 30 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 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 0.000 25 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.003 -0.001 24 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.005 -0.001 24 0 1,079 0
30MAR26 4.80 P 0.008 0.008 0.008 0.009 -0.002 23 1 436 0
30MAR26 4.90 P 0.015 0.015 0.015 0.016 -0.003 23 1 475 0
30MAR26 5.00 P 0.023 0.023 0.022 0.027 -0.004 24 7 477 +4
30MAR26 5.25 P 0.064 0.074 0.064 0.077 -0.009 24 11 648 +11
30MAR26 5.50 P 0.154 0.154 0.154 0.176 -0.006 24 1 496 0
30MAR26 5.75 P 0.000 0.000 0.000 0.328 -0.010 25 0 268 0
30MAR26 6.00 P 0.000 0.000 0.000 0.527 -0.009 26 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.743 -0.027 26 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.009 -0.011 36 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.239 -0.030 35 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.493 -0.023 42 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.739 -0.002 45 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.991 -0.018 50 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.237 -0.033 52 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.490 -0.028 58 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.737 -0.035 60 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.988 -0.035 65 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.239 -0.052 69 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.489 -0.023 72 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.738 -0.045 75 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 0.000 24 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.002 -0.001 24 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.004 -0.001 24 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.008 -0.001 25 0 11 0
29APR26 4.60 P 0.000 0.000 0.000 0.013 +0.001 25 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.019 -0.001 24 0 229 0
29APR26 4.80 P 0.000 0.000 0.000 0.028 -0.001 24 0 44 0
29APR26 4.90 P 0.000 0.000 0.000 0.041 -0.001 24 0 176 0
29APR26 5.00 P 0.053 0.053 0.053 0.060 0.000 24 50 324 +50
29APR26 5.25 P 0.132 0.132 0.131 0.129 -0.003 25 33 182 +32
29APR26 5.50 P 0.228 0.230 0.228 0.235 -0.006 25 166 791 +133
29APR26 5.75 P 0.000 0.000 0.000 0.383 -0.007 26 0 292 0
29APR26 6.00 P 0.000 0.000 0.000 0.567 -0.008 26 0 150 0
29APR26 6.25 P 0.000 0.000 0.000 0.781 +0.011 28 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.013 -0.012 30 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.239 -0.038 29 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.493 -0.042 35 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.739 -0.002 37 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.991 -0.028 42 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.237 -0.033 43 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.490 -0.028 48 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.737 -0.035 50 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.988 -0.035 53 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.239 -0.052 57 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.007 -0.001 24 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.011 0.000 24 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.016 0.000 24 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.023 -0.001 24 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.032 -0.002 24 0 58 0
28MAY26 4.80 P 0.000 0.000 0.000 0.045 -0.002 24 0 131 0
28MAY26 4.90 P 0.000 0.000 0.000 0.063 -0.003 24 0 150 0
28MAY26 5.00 P 0.083 0.083 0.083 0.085 -0.005 24 20 21 +20
28MAY26 5.25 P 0.000 0.000 0.000 0.162 -0.006 25 0 100 0
28MAY26 5.50 P 0.000 0.000 0.000 0.272 -0.006 25 0 15 0
28MAY26 5.75 P 0.000 0.000 0.000 0.418 -0.008 25 0 2 0
28MAY26 6.00 P 0.000 0.000 0.000 0.595 -0.009 26 0 24 0
28MAY26 6.25 P 0.000 0.000 0.000 0.800 -0.010 27 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.027 -0.010 29 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.270 -0.010 32 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.508 -0.027 34 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.748 -0.014 36 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.991 -0.028 37 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.237 -0.033 39 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.490 -0.031 43 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.741 -0.034 46 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.988 -0.035 47 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 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 25 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.006 0.000 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.009 0.000 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.013 -0.001 24 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.019 -0.001 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.025 -0.002 24 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.034 -0.004 24 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.047 -0.004 24 0 93 0
29JUN26 4.80 P 0.000 0.000 0.000 0.063 -0.006 24 0 97 0
29JUN26 4.90 P 0.000 0.000 0.000 0.086 -0.004 24 0 271 0
29JUN26 5.00 P 0.000 0.000 0.000 0.111 -0.004 24 0 382 0
29JUN26 5.25 P 0.000 0.000 0.000 0.192 -0.006 24 0 306 0
29JUN26 5.50 P 0.000 0.000 0.000 0.304 -0.007 25 0 468 0
29JUN26 5.75 P 0.000 0.000 0.000 0.448 +0.005 25 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.620 -0.010 25 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.819 -0.010 26 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.039 -0.011 28 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.276 -0.010 30 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.525 -0.010 33 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.765 0.000 35 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.005 -0.014 37 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.257 -0.013 40 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.494 -0.027 40 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.745 -0.030 43 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.994 -0.029 45 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.239 -0.052 46 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.489 -0.023 48 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.738 -0.045 50 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.010 -0.001 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.014 -0.002 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.020 -0.002 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.025 -0.003 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.034 -0.004 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.045 -0.004 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.058 -0.004 23 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.074 -0.006 23 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.092 -0.007 23 0 161 0
29SEP26 4.70 P 0.000 0.000 0.000 0.115 -0.007 23 0 105 0
29SEP26 4.80 P 0.000 0.000 0.000 0.140 -0.008 23 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.169 -0.009 23 0 72 0
29SEP26 5.00 P 0.000 0.000 0.000 0.201 -0.009 23 0 1,128 0
29SEP26 5.25 P 0.278 0.278 0.278 0.304 -0.006 23 35 195 +35
29SEP26 5.50 P 0.000 0.000 0.000 0.437 -0.010 24 0 157 0
29SEP26 5.75 P 0.567 0.567 0.567 0.596 -0.013 25 30 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.774 -0.013 25 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.968 -0.013 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.177 +0.001 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.399 +0.016 28 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.609 -0.004 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.829 -0.016 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.066 -0.016 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.316 -0.002 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.550 -0.006 29 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.793 -0.024 29 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.046 0.000 32 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.270 -0.024 25 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.525 -0.020 31 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.769 -0.014 31 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.033 -0.002 24 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.042 -0.003 24 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.053 -0.004 24 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.067 -0.003 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.082 -0.005 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.100 -0.005 24 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.121 -0.006 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.145 -0.006 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.171 -0.007 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.201 -0.007 24 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.232 -0.008 24 0 35 0
30DEC26 5.00 P 0.270 0.270 0.270 0.270 -0.008 24 8 19 +8
30DEC26 5.25 P 0.000 0.000 0.000 0.388 -0.009 25 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.521 -0.004 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.676 -0.009 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.840 -0.010 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.020 -0.018 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.228 -0.010 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.428 -0.020 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.644 -0.020 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.872 -0.007 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.090 -0.021 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.326 -0.018 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.552 -0.029 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.793 -0.024 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.046 -0.012 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.275 -0.025 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.525 -0.020 28 0 0 0
TOTAL PUT 391 16,987 +291
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 ($0.001) CLOSING PRICE HK$ 4.72
26FEB26 3.10 C 0.000 0.000 0.000 1.624 +0.020 65 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.524 +0.020 54 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.424 +0.020 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.324 +0.020 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.220 +0.015 0 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.124 +0.019 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 1.025 +0.020 43 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.920 +0.015 0 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.825 +0.020 31 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.722 -0.004 0 0 400 0
26FEB26 4.10 C 0.000 0.000 0.000 0.621 +0.016 0 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.523 +0.002 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.426 +0.007 19 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.332 +0.022 22 0 6,067 0
26FEB26 4.50 C 0.250 0.250 0.250 0.232 +0.013 17 5 3,104 0
26FEB26 4.60 C 0.000 0.000 0.000 0.143 +0.006 15 0 3,075 0
26FEB26 4.70 C 0.082 0.082 0.078 0.078 -0.002 16 7 6,812 -3
26FEB26 4.80 C 0.050 0.050 0.034 0.036 -0.003 16 1,556 4,701 -1,038
26FEB26 4.90 C 0.023 0.023 0.017 0.014 -0.004 17 206 6,028 +10
26FEB26 5.00 C 0.012 0.012 0.012 0.005 -0.002 17 1 10,325 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 22 0 4,644 0
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 38 0 817 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 45 0 277 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.827 0.000 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.727 +0.024 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.635 +0.016 52 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.527 +0.023 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.429 +0.016 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.327 -0.016 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.224 +0.011 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.142 -0.005 41 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.029 +0.015 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.934 +0.026 0 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.834 +0.019 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.741 +0.006 26 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.641 +0.036 22 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.545 +0.006 21 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.449 +0.014 19 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.361 +0.025 19 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.287 +0.019 20 0 18,560 0
30MAR26 4.60 C 0.000 0.000 0.000 0.201 +0.002 17 0 13,204 0
30MAR26 4.70 C 0.000 0.000 0.000 0.144 +0.002 18 0 40,755 0
30MAR26 4.80 C 0.109 0.109 0.103 0.105 +0.006 19 157 28,317 +141
30MAR26 4.90 C 0.000 0.000 0.000 0.068 +0.003 19 0 8,213 0
30MAR26 5.00 C 0.000 0.000 0.000 0.042 -0.002 19 0 54,008 0
30MAR26 5.25 C 0.024 0.024 0.021 0.011 -0.001 19 106 5,776 0
30MAR26 5.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 2,860 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 1.543 +0.002 44 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.444 +0.008 42 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.342 -0.002 36 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.243 +0.026 34 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.157 +0.010 40 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.051 +0.037 33 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.952 +0.039 31 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.845 +0.028 23 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.758 +0.023 27 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.664 +0.042 25 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.565 +0.023 22 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.469 +0.025 20 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.379 +0.025 18 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.297 +0.027 18 0 1,326 0
29APR26 4.60 C 0.000 0.000 0.000 0.224 +0.025 17 0 734 0
29APR26 4.70 C 0.192 0.192 0.192 0.163 +0.021 17 15 15,801 -15
29APR26 4.80 C 0.000 0.000 0.000 0.113 +0.014 16 0 1,481 0
29APR26 4.90 C 0.000 0.000 0.000 0.075 +0.010 16 0 1,046 0
29APR26 5.00 C 0.085 0.085 0.085 0.048 +0.004 16 100 2,173 +100
29APR26 5.25 C 0.000 0.000 0.000 0.013 +0.001 16 0 875 0
29APR26 5.50 C 0.024 0.024 0.024 0.003 0.000 16 30 886 -30
29APR26 5.75 C 0.014 0.015 0.014 0.001 0.000 18 116 169 +86
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.347 +0.003 39 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.249 +0.032 37 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.157 +0.010 38 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.071 +0.031 39 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.952 +0.014 29 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.860 +0.014 29 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.765 +0.024 28 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.664 +0.021 24 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.568 +0.019 22 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.474 +0.018 20 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.386 +0.015 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.306 +0.013 18 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.236 +0.011 18 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.177 +0.009 17 0 863 0
28MAY26 4.80 C 0.000 0.000 0.000 0.129 +0.007 17 0 60 0
28MAY26 4.90 C 0.148 0.148 0.147 0.091 +0.005 17 1,184 1,274 +1,184
28MAY26 5.00 C 0.107 0.107 0.107 0.062 +0.003 17 30 70 +30
28MAY26 5.25 C 0.066 0.066 0.066 0.021 +0.001 17 100 686 0
28MAY26 5.50 C 0.000 0.000 0.000 0.007 +0.001 17 0 196 0
28MAY26 5.75 C 0.000 0.000 0.000 0.002 0.000 17 0 111 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.737 +0.018 35 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.647 +0.028 45 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.543 +0.002 39 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.444 +0.008 37 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.360 +0.016 42 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.258 +0.041 38 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.174 +0.027 40 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.072 +0.032 36 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.971 +0.022 33 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.870 +0.024 30 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.765 +0.017 25 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.676 +0.026 25 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.585 +0.030 24 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.499 +0.033 23 0 2,280 0
29JUN26 4.40 C 0.000 0.000 0.000 0.419 +0.035 22 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.348 +0.037 21 0 3,448 0
29JUN26 4.60 C 0.000 0.000 0.000 0.284 +0.037 21 0 3,227 0
29JUN26 4.70 C 0.000 0.000 0.000 0.229 +0.037 21 0 3,345 0
29JUN26 4.80 C 0.205 0.205 0.205 0.183 +0.036 21 3 1,439 0
29JUN26 4.90 C 0.000 0.000 0.000 0.144 +0.033 21 0 4,560 0
29JUN26 5.00 C 0.137 0.137 0.133 0.112 +0.030 21 51 6,782 0
29JUN26 5.25 C 0.000 0.000 0.000 0.057 +0.020 20 0 12,392 0
29JUN26 5.50 C 0.000 0.000 0.000 0.027 +0.012 20 0 2,966 0
29JUN26 5.75 C 0.034 0.034 0.034 0.013 +0.007 21 30 1,184 +14
29JUN26 6.00 C 0.000 0.000 0.000 0.006 +0.004 21 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 +0.002 21 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 1.752 +0.008 43 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.647 +0.008 38 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.543 +0.002 33 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.457 +0.014 36 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.360 +0.015 35 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.264 +0.016 33 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.174 +0.022 33 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.073 +0.020 30 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.973 +0.019 27 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.875 +0.018 25 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.781 +0.032 24 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.691 +0.022 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.607 +0.016 22 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.529 +0.015 21 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.459 +0.015 21 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.395 +0.012 21 0 3,299 0
29SEP26 4.60 C 0.000 0.000 0.000 0.337 +0.010 20 0 923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.288 +0.011 20 0 893 0
29SEP26 4.80 C 0.000 0.000 0.000 0.244 +0.009 20 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.205 +0.008 20 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.172 +0.008 20 0 1,569 0
29SEP26 5.25 C 0.136 0.136 0.135 0.107 +0.004 20 1,184 939 -109
29SEP26 5.50 C 0.000 0.000 0.000 0.065 +0.004 20 0 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.037 +0.002 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.021 +0.001 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.012 +0.001 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 0.004 +0.001 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 0.000 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.647 +0.008 33 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.550 +0.009 32 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.457 +0.014 31 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.361 +0.016 30 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.264 +0.016 28 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.174 +0.022 27 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.073 +0.017 25 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.981 +0.017 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.888 +0.018 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.803 +0.007 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.721 +0.023 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.646 +0.020 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.575 +0.011 20 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.509 +0.022 20 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.452 +0.016 20 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.389 +0.005 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.341 +0.002 19 0 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.289 -0.009 19 0 1,045 0
30DEC26 4.90 C 0.000 0.000 0.000 0.267 +0.006 20 0 45 0
30DEC26 5.00 C 0.000 0.000 0.000 0.232 +0.001 20 0 622 0
30DEC26 5.25 C 0.000 0.000 0.000 0.150 -0.019 19 0 525 0
30DEC26 5.50 C 0.000 0.000 0.000 0.106 -0.010 20 0 101 0
30DEC26 5.75 C 0.000 0.000 0.000 0.069 -0.008 20 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.044 -0.007 20 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.028 -0.005 20 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.017 -0.004 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.011 -0.002 20 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.007 -0.001 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 -0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 93 0
TOTAL CALL 4,881 386,806 +370
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 48 0 1,270 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 2,151 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 2,816 0
26FEB26 4.20 P 0.004 0.004 0.004 0.001 0.000 25 100 4,827 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 5,081 0
26FEB26 4.40 P 0.007 0.007 0.007 0.002 -0.002 18 120 24,162 -120
26FEB26 4.50 P 0.015 0.015 0.015 0.007 -0.007 17 25 31,055 0
26FEB26 4.60 P 0.030 0.030 0.025 0.022 -0.012 17 424 5,025 -166
26FEB26 4.70 P 0.054 0.063 0.054 0.057 -0.018 17 204 3,604 -73
26FEB26 4.80 P 0.000 0.000 0.000 0.115 -0.019 17 0 250 0
26FEB26 4.90 P 0.000 0.000 0.000 0.195 -0.024 19 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.290 -0.013 23 0 20 0
26FEB26 5.25 P 0.000 0.000 0.000 0.540 -0.027 36 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.788 -0.027 46 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.038 -0.031 56 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.285 -0.031 61 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.538 -0.027 74 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.791 -0.036 86 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.038 -0.027 90 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.286 -0.041 95 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.540 -0.037 107 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.785 -0.042 106 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 52 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 48 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 45 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 42 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 39 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 36 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 33 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 28 0 4,820 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 4,185 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 6,930 0
30MAR26 4.00 P 0.006 0.006 0.006 0.001 -0.001 19 100 58,488 +100
30MAR26 4.10 P 0.010 0.010 0.009 0.002 -0.002 19 31 5,513 0
30MAR26 4.20 P 0.000 0.000 0.000 0.005 -0.003 18 0 11,531 0
30MAR26 4.30 P 0.000 0.000 0.000 0.012 -0.004 19 0 5,980 0
30MAR26 4.40 P 0.028 0.030 0.028 0.023 -0.008 19 120 11,226 -30
30MAR26 4.50 P 0.047 0.048 0.047 0.043 -0.011 19 75 15,724 +60
30MAR26 4.60 P 0.075 0.076 0.075 0.073 -0.015 19 50 13,162 0
30MAR26 4.70 P 0.107 0.115 0.107 0.116 -0.016 19 130 15,642 +30
30MAR26 4.80 P 0.000 0.000 0.000 0.171 -0.012 19 0 1,213 0
30MAR26 4.90 P 0.000 0.000 0.000 0.238 -0.021 20 0 15 0
30MAR26 5.00 P 0.000 0.000 0.000 0.316 -0.022 20 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.547 -0.022 25 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.788 -0.035 29 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.038 -0.036 35 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.285 -0.031 39 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.538 -0.027 46 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.791 -0.036 53 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.038 -0.029 56 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.286 -0.041 59 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.540 -0.039 67 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.787 -0.040 69 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 31 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 24 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 211 0
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 0.002 +0.001 17 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.005 +0.002 17 0 1,480 0
29APR26 4.10 P 0.000 0.000 0.000 0.010 +0.003 16 0 360 0
29APR26 4.20 P 0.000 0.000 0.000 0.019 +0.005 16 0 34,756 0
29APR26 4.30 P 0.000 0.000 0.000 0.035 +0.006 16 0 1,225 0
29APR26 4.40 P 0.000 0.000 0.000 0.057 +0.004 16 0 742 0
29APR26 4.50 P 0.000 0.000 0.000 0.089 +0.005 16 0 1,311 0
29APR26 4.60 P 0.000 0.000 0.000 0.133 +0.005 16 0 2,909 0
29APR26 4.70 P 0.150 0.150 0.150 0.187 +0.002 15 20 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.251 -0.002 15 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.325 -0.005 14 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.405 -0.009 13 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.627 -0.016 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.863 -0.018 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.103 -0.019 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.344 -0.019 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.586 -0.018 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.827 -0.019 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.068 -0.019 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.309 -0.023 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.550 -0.029 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.791 -0.036 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 0.000 18 0 0 0
28MAY26 3.70 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
28MAY26 3.80 P 0.012 0.012 0.012 0.003 -0.001 17 200 616 +200
28MAY26 3.90 P 0.000 0.000 0.000 0.006 -0.001 17 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.011 -0.002 17 0 150 0
28MAY26 4.10 P 0.000 0.000 0.000 0.020 -0.004 17 0 150 0
28MAY26 4.20 P 0.000 0.000 0.000 0.035 -0.005 17 0 720 0
28MAY26 4.30 P 0.000 0.000 0.000 0.054 -0.008 17 0 370 0
28MAY26 4.40 P 0.000 0.000 0.000 0.080 -0.007 17 0 900 0
28MAY26 4.50 P 0.098 0.098 0.098 0.115 -0.010 16 100 230 +100
28MAY26 4.60 P 0.000 0.000 0.000 0.160 -0.012 16 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.214 -0.013 16 0 90 0
28MAY26 4.80 P 0.000 0.000 0.000 0.276 -0.015 16 0 90 0
28MAY26 4.90 P 0.000 0.000 0.000 0.346 -0.016 16 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.422 -0.017 15 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.655 +0.001 17 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.893 +0.008 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.104 -0.054 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.345 -0.019 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.586 -0.019 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.827 -0.019 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.068 -0.019 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.309 -0.023 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.574 -0.005 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.791 -0.038 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 0.002 +0.001 21 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.003 +0.001 21 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.005 +0.002 20 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.009 +0.004 20 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.015 +0.006 21 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.023 +0.008 20 0 2,401 0
29JUN26 4.00 P 0.000 0.000 0.000 0.034 +0.009 20 0 3,640 0
29JUN26 4.10 P 0.000 0.000 0.000 0.050 +0.010 20 0 2,824 0
29JUN26 4.20 P 0.055 0.055 0.055 0.071 +0.012 20 30 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.098 +0.017 20 0 1,721 0
29JUN26 4.40 P 0.000 0.000 0.000 0.131 +0.018 20 0 1,193 0
29JUN26 4.50 P 0.125 0.125 0.125 0.170 +0.018 20 20 1,110 +13
29JUN26 4.60 P 0.000 0.000 0.000 0.216 +0.017 20 0 1,809 0
29JUN26 4.70 P 0.000 0.000 0.000 0.268 +0.014 19 0 212 0
29JUN26 4.80 P 0.270 0.270 0.270 0.328 +0.013 19 4 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.394 +0.011 19 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.465 +0.007 19 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.662 -0.002 17 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.893 +0.003 16 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.110 -0.050 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.347 -0.017 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.586 -0.019 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.827 -0.019 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.068 -0.019 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.309 -0.023 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.574 -0.074 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.791 -0.054 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 0.001 -0.001 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.002 -0.001 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.004 0.000 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.006 -0.001 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.010 -0.001 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.015 -0.001 20 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.023 -0.001 20 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.033 -0.002 20 0 3,475 0
29SEP26 3.90 P 0.000 0.000 0.000 0.046 -0.003 20 0 3,403 0
29SEP26 4.00 P 0.000 0.000 0.000 0.061 -0.006 19 0 3,098 0
29SEP26 4.10 P 0.000 0.000 0.000 0.083 -0.007 20 0 2,719 0
29SEP26 4.20 P 0.111 0.111 0.111 0.107 -0.012 19 2 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.137 -0.006 19 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.173 -0.006 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.214 -0.008 19 0 933 0
29SEP26 4.60 P 0.000 0.000 0.000 0.260 -0.009 19 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.312 -0.010 19 0 860 0
29SEP26 4.80 P 0.000 0.000 0.000 0.370 -0.011 19 0 60 0
29SEP26 4.90 P 0.000 0.000 0.000 0.439 -0.005 19 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.500 -0.036 19 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.686 -0.015 17 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.910 -0.004 18 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.130 -0.030 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.360 -0.047 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.605 -0.013 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.846 -0.015 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.087 -0.018 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.331 -0.017 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.577 -0.071 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.824 -0.050 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.004 -0.001 20 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.009 -0.003 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.013 -0.005 20 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.019 -0.007 19 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.028 -0.007 20 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.039 -0.009 20 0 745 0
30DEC26 3.80 P 0.000 0.000 0.000 0.052 -0.012 20 0 2,176 0
30DEC26 3.90 P 0.000 0.000 0.000 0.070 -0.013 20 0 526 0
30DEC26 4.00 P 0.000 0.000 0.000 0.091 -0.016 20 0 1,581 0
30DEC26 4.10 P 0.000 0.000 0.000 0.109 -0.026 19 0 374 0
30DEC26 4.20 P 0.000 0.000 0.000 0.138 -0.028 19 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.181 -0.020 20 0 399 0
30DEC26 4.40 P 0.000 0.000 0.000 0.219 -0.021 20 0 435 0
30DEC26 4.50 P 0.000 0.000 0.000 0.259 -0.028 20 0 846 0
30DEC26 4.60 P 0.310 0.320 0.309 0.314 -0.023 20 40 1,470 +40
30DEC26 4.70 P 0.000 0.000 0.000 0.369 -0.025 20 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.428 -0.024 20 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.492 -0.019 20 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.562 -0.029 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.753 -0.029 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.966 -0.027 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.188 -0.018 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.429 -0.014 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.664 -0.003 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.890 -0.011 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.126 -0.021 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.366 -0.015 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.601 -0.047 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.843 -0.031 0 0 0 0
TOTAL PUT 1,795 389,299 +154
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.12
26FEB26 4.80 C 0.000 0.000 0.000 3.324 +0.038 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.308 +0.037 172 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.206 +0.118 165 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.960 +0.123 153 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.620 +0.039 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.448 +0.115 122 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.191 +0.105 107 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.934 +0.099 92 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.677 +0.090 79 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.420 +0.085 65 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 1.163 +0.074 53 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.906 +0.066 40 0 344 0
26FEB26 7.50 C 0.650 0.690 0.650 0.640 +0.045 24 80 1,253 -40
26FEB26 7.75 C 0.410 0.410 0.410 0.388 +0.021 15 3 6,605 0
26FEB26 8.00 C 0.236 0.236 0.187 0.200 +0.017 18 177 7,906 +14
26FEB26 8.25 C 0.100 0.109 0.076 0.077 +0.001 18 469 10,782 -165
26FEB26 8.50 C 0.038 0.038 0.031 0.023 +0.001 19 207 4,455 +3
26FEB26 8.75 C 0.000 0.000 0.000 0.005 0.000 19 0 2,076 0
26FEB26 9.00 C 0.009 0.009 0.007 0.001 0.000 20 72 3,249 +10
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 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 59 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.310 +0.121 134 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.205 +0.108 127 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.035 -0.004 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.963 0.000 99 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.826 +0.035 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.806 +0.108 112 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.706 +0.043 109 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.597 +0.061 102 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.431 +0.033 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.421 +0.123 103 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.310 +0.039 96 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.216 +0.120 95 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.960 +0.115 85 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.714 +0.113 78 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.462 +0.110 70 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.207 +0.101 62 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.950 +0.101 54 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.677 +0.075 41 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.438 +0.082 38 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 1.163 +0.049 26 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.941 +0.063 27 0 3,606 0
30MAR26 7.50 C 0.679 0.679 0.679 0.712 +0.033 24 50 6,671 0
30MAR26 7.75 C 0.495 0.495 0.485 0.482 +0.015 20 105 9,762 -100
30MAR26 8.00 C 0.330 0.353 0.324 0.320 +0.012 20 37 13,571 -17
30MAR26 8.25 C 0.228 0.230 0.194 0.199 +0.005 20 57 11,269 -9
30MAR26 8.50 C 0.142 0.143 0.125 0.122 +0.010 21 24 17,790 +8
30MAR26 8.75 C 0.090 0.090 0.076 0.065 +0.006 21 44 4,449 -22
30MAR26 9.00 C 0.054 0.054 0.045 0.032 +0.003 21 125 5,585 +61
30MAR26 9.25 C 0.035 0.035 0.035 0.015 +0.002 21 30 1,799 +30
30MAR26 9.50 C 0.000 0.000 0.000 0.007 +0.001 21 0 2,252 0
30MAR26 9.75 C 0.000 0.000 0.000 0.003 0.000 21 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 37 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 3.426 +0.109 80 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.333 +0.062 79 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.216 +0.095 72 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.987 +0.045 70 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.727 +0.045 62 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.477 +0.047 56 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.221 +0.095 49 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.966 +0.092 43 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.712 +0.060 37 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.461 +0.037 31 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.217 +0.034 27 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.984 +0.029 25 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.770 +0.022 23 0 2,902 0
29APR26 7.75 C 0.000 0.000 0.000 0.554 +0.016 20 0 3,218 0
29APR26 8.00 C 0.440 0.440 0.440 0.418 +0.030 22 100 2,155 0
29APR26 8.25 C 0.300 0.300 0.278 0.277 -0.011 20 201 960 +151
29APR26 8.50 C 0.201 0.201 0.191 0.194 +0.005 21 41 515 +36
29APR26 8.75 C 0.131 0.131 0.131 0.124 -0.001 21 50 10,733 0
29APR26 9.00 C 0.102 0.102 0.102 0.076 -0.002 21 50 249 +27
29APR26 9.25 C 0.000 0.000 0.000 0.044 -0.003 21 0 510 0
29APR26 9.50 C 0.000 0.000 0.000 0.025 -0.002 21 0 415 0
29APR26 9.75 C 0.000 0.000 0.000 0.013 -0.002 21 0 30 0
29APR26 10.00 C 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.002 -0.001 21 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 3.340 +0.049 77 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.216 +0.027 69 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.987 +0.045 67 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.733 +0.051 60 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.477 +0.041 54 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.221 +0.052 47 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.966 +0.041 41 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.712 +0.060 36 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.461 +0.037 31 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.217 +0.034 27 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.984 +0.029 24 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.770 +0.022 23 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.555 +0.017 20 0 232 0
28MAY26 8.00 C 0.000 0.000 0.000 0.418 +0.030 21 0 180 0
28MAY26 8.25 C 0.000 0.000 0.000 0.277 -0.011 20 0 75 0
28MAY26 8.50 C 0.250 0.250 0.250 0.194 +0.005 20 2 195 +2
28MAY26 8.75 C 0.182 0.182 0.182 0.124 -0.001 20 60 5,542 +60
28MAY26 9.00 C 0.000 0.000 0.000 0.076 -0.002 20 0 937 0
28MAY26 9.25 C 0.100 0.100 0.100 0.044 -0.003 20 20 35 +20
28MAY26 9.50 C 0.000 0.000 0.000 0.025 -0.002 20 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.013 -0.002 20 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.007 -0.001 20 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 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 26 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 3.646 +0.047 78 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.549 +0.051 76 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.449 +0.132 74 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.347 +0.040 71 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.216 +0.027 63 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.989 +0.047 62 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.733 +0.041 55 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.477 +0.041 49 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.221 +0.042 43 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.966 +0.041 38 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.712 +0.060 33 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.461 +0.037 28 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.217 +0.034 25 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.984 +0.029 22 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.771 +0.023 21 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.586 +0.016 20 0 1,068 0
29JUN26 8.00 C 0.000 0.000 0.000 0.431 +0.011 20 0 14,750 0
29JUN26 8.25 C 0.385 0.385 0.385 0.307 +0.006 20 30 3,308 0
29JUN26 8.50 C 0.000 0.000 0.000 0.211 +0.001 19 0 1,889 0
29JUN26 8.75 C 0.000 0.000 0.000 0.143 0.000 19 0 1,516 0
29JUN26 9.00 C 0.000 0.000 0.000 0.094 -0.001 19 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.060 -0.002 19 0 295 0
29JUN26 9.50 C 0.110 0.110 0.110 0.038 -0.001 19 6 531 +6
29JUN26 9.75 C 0.000 0.000 0.000 0.023 -0.001 19 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.014 -0.001 19 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.005 -0.001 19 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 3.552 +0.054 62 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.449 +0.120 60 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.347 +0.040 57 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.216 +0.027 51 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.989 +0.047 50 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.733 +0.041 45 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.477 +0.041 40 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.223 +0.041 35 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.971 +0.046 31 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.724 +0.038 28 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.487 +0.034 25 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.266 +0.030 24 0 273 0
29SEP26 7.25 C 0.000 0.000 0.000 1.064 +0.026 23 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.883 +0.022 22 0 1,613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.725 +0.017 22 0 1,630 0
29SEP26 8.00 C 0.000 0.000 0.000 0.589 +0.013 22 0 6,555 0
29SEP26 8.25 C 0.000 0.000 0.000 0.473 +0.010 22 0 901 0
29SEP26 8.50 C 0.000 0.000 0.000 0.376 +0.007 22 0 5,329 0
29SEP26 8.75 C 0.000 0.000 0.000 0.296 +0.006 22 0 2,532 0
29SEP26 9.00 C 0.268 0.268 0.268 0.232 +0.005 22 3 372 0
29SEP26 9.25 C 0.000 0.000 0.000 0.179 +0.002 21 0 337 0
29SEP26 9.50 C 0.190 0.190 0.190 0.137 +0.002 21 2 826 +2
29SEP26 9.75 C 0.000 0.000 0.000 0.103 +0.001 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.078 +0.001 21 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.042 -0.001 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.023 0.000 21 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.012 0.000 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.006 0.000 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.003 0.000 21 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 3.449 +0.102 50 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.347 +0.040 49 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.216 +0.027 43 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.989 +0.047 42 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.733 +0.041 38 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.477 +0.041 34 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.223 +0.033 30 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.971 +0.039 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.736 +0.014 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.525 +0.035 23 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.330 +0.015 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.138 +0.001 22 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.976 +0.033 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.807 +0.005 21 0 1,335 0
30DEC26 8.00 C 0.000 0.000 0.000 0.685 +0.009 21 0 3,207 0
30DEC26 8.25 C 0.000 0.000 0.000 0.575 0.000 21 0 367 0
30DEC26 8.50 C 0.000 0.000 0.000 0.483 0.000 21 0 619 0
30DEC26 8.75 C 0.000 0.000 0.000 0.402 -0.004 21 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.337 +0.001 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.283 0.000 22 0 169 0
30DEC26 9.50 C 0.238 0.238 0.238 0.237 +0.005 22 100 340 +100
30DEC26 9.75 C 0.000 0.000 0.000 0.190 +0.003 22 0 75 0
30DEC26 10.00 C 0.184 0.184 0.182 0.155 +0.003 22 100 440 +100
30DEC26 10.50 C 0.139 0.139 0.139 0.093 -0.004 22 50 110 +40
30DEC26 11.00 C 0.000 0.000 0.000 0.062 +0.001 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.038 0.000 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.023 0.000 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.014 0.000 22 0 20 0
TOTAL CALL 2,295 213,460 +317
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 62 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 55 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 48 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 41 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 35 0 490 0
26FEB26 7.00 P 0.000 0.000 0.000 0.001 0.000 29 0 3,423 0
26FEB26 7.25 P 0.003 0.003 0.003 0.001 0.000 22 50 5,403 -50
26FEB26 7.50 P 0.005 0.007 0.005 0.003 -0.002 19 202 8,463 +30
26FEB26 7.75 P 0.022 0.022 0.018 0.019 -0.009 19 361 29,837 -241
26FEB26 8.00 P 0.068 0.079 0.062 0.077 -0.022 19 873 3,931 -156
26FEB26 8.25 P 0.190 0.201 0.190 0.204 -0.037 19 17 1,879 +15
26FEB26 8.50 P 0.000 0.000 0.000 0.395 -0.051 19 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.630 -0.054 0 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.880 -0.040 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.130 -0.045 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.380 -0.046 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.630 -0.045 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.880 -0.098 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.380 -0.113 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.880 -0.048 0 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.380 -0.045 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 3.880 -0.046 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.380 -0.043 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 4.880 -0.045 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 72 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 61 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 56 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 54 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 52 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 49 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 40 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 36 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 35,108 0
30MAR26 6.75 P 0.000 0.000 0.000 0.002 0.000 22 0 4,480 0
30MAR26 7.00 P 0.012 0.012 0.012 0.006 -0.001 21 10 50,940 0
30MAR26 7.25 P 0.022 0.024 0.022 0.017 -0.004 21 130 11,275 -65
30MAR26 7.50 P 0.044 0.045 0.041 0.045 -0.007 21 427 5,104 -206
30MAR26 7.75 P 0.086 0.094 0.082 0.094 -0.017 21 4,453 14,562 +4,001
30MAR26 8.00 P 0.170 0.170 0.159 0.183 -0.019 21 158 14,317 -78
30MAR26 8.25 P 0.303 0.303 0.303 0.315 -0.024 21 30 1,946 0
30MAR26 8.50 P 0.000 0.000 0.000 0.486 -0.032 22 0 750 0
30MAR26 8.75 P 0.000 0.000 0.000 0.650 -0.074 18 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 0.892 -0.051 21 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.131 -0.053 21 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.388 -0.043 28 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.636 -0.039 30 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.880 -0.098 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.380 -0.113 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.880 -0.050 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.380 -0.048 0 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.880 -0.129 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.380 -0.043 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.880 -0.045 0 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 40 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 35 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 28 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.003 -0.002 21 0 420 0
29APR26 6.75 P 0.000 0.000 0.000 0.008 -0.003 21 0 916 0
29APR26 7.00 P 0.000 0.000 0.000 0.020 -0.006 21 0 1,546 0
29APR26 7.25 P 0.000 0.000 0.000 0.044 -0.008 21 0 2,462 0
29APR26 7.50 P 0.082 0.082 0.082 0.085 -0.013 21 3 2,621 0
29APR26 7.75 P 0.000 0.000 0.000 0.148 -0.019 21 0 2,649 0
29APR26 8.00 P 0.225 0.245 0.225 0.243 -0.023 21 76 478 +21
29APR26 8.25 P 0.000 0.000 0.000 0.376 -0.018 21 0 341 0
29APR26 8.50 P 0.000 0.000 0.000 0.534 -0.027 22 0 161 0
29APR26 8.75 P 0.000 0.000 0.000 0.689 -0.074 19 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.917 -0.042 21 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.143 -0.041 21 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.388 -0.043 23 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.679 +0.004 33 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.880 -0.098 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.380 -0.113 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.880 -0.050 0 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.380 -0.048 0 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.880 -0.129 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.380 -0.043 0 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 0.000 19 0 5 0
28MAY26 6.25 P 0.000 0.000 0.000 0.003 0.000 19 0 200 0
28MAY26 6.50 P 0.000 0.000 0.000 0.008 -0.001 19 0 155 0
28MAY26 6.75 P 0.000 0.000 0.000 0.018 -0.003 19 0 165 0
28MAY26 7.00 P 0.000 0.000 0.000 0.041 -0.005 19 0 210 0
28MAY26 7.25 P 0.000 0.000 0.000 0.076 -0.008 18 0 140 0
28MAY26 7.50 P 0.000 0.000 0.000 0.136 -0.012 18 0 160 0
28MAY26 7.75 P 0.000 0.000 0.000 0.222 -0.018 18 0 332 0
28MAY26 8.00 P 0.000 0.000 0.000 0.339 -0.021 18 0 192 0
28MAY26 8.25 P 0.000 0.000 0.000 0.483 -0.027 18 0 260 0
28MAY26 8.50 P 0.000 0.000 0.000 0.655 -0.029 17 0 200 0
28MAY26 8.75 P 0.000 0.000 0.000 0.847 -0.033 16 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.057 -0.034 14 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.318 +0.004 19 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.508 -0.036 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.796 -0.038 19 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.041 -0.038 19 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.459 -0.115 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.031 +0.053 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.422 -0.145 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.904 -0.160 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.388 -0.172 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 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 25 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 0.001 -0.001 20 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.003 -0.001 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.007 -0.003 19 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.016 -0.005 19 0 3,229 0
29JUN26 6.75 P 0.000 0.000 0.000 0.035 -0.007 19 0 1,796 0
29JUN26 7.00 P 0.065 0.065 0.063 0.065 -0.009 19 40 7,854 +30
29JUN26 7.25 P 0.000 0.000 0.000 0.109 -0.016 19 0 25,992 0
29JUN26 7.50 P 0.000 0.000 0.000 0.176 -0.022 19 0 4,184 0
29JUN26 7.75 P 0.000 0.000 0.000 0.268 -0.027 19 0 2,225 0
29JUN26 8.00 P 0.343 0.343 0.343 0.386 -0.030 19 25 1,666 0
29JUN26 8.25 P 0.480 0.480 0.480 0.527 -0.034 18 30 2,662 +30
29JUN26 8.50 P 0.000 0.000 0.000 0.692 -0.037 18 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 0.878 -0.039 17 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.081 -0.039 16 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.318 -0.016 17 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.566 -0.040 19 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.796 -0.047 17 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.041 -0.044 17 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.537 -0.037 20 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.032 +0.054 20 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.528 -0.039 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.025 -0.039 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.522 -0.038 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.910 -0.084 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 0.001 -0.001 21 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 -0.001 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.012 -0.002 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.022 -0.004 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.040 -0.006 21 0 1,483 0
29SEP26 6.50 P 0.000 0.000 0.000 0.068 -0.005 21 0 2,260 0
29SEP26 6.75 P 0.000 0.000 0.000 0.100 -0.011 21 0 972 0
29SEP26 7.00 P 0.000 0.000 0.000 0.151 -0.013 21 0 24,165 0
29SEP26 7.25 P 0.000 0.000 0.000 0.217 -0.016 21 0 2,948 0
29SEP26 7.50 P 0.000 0.000 0.000 0.300 -0.020 21 0 1,872 0
29SEP26 7.75 P 0.000 0.000 0.000 0.401 -0.024 21 0 2,577 0
29SEP26 8.00 P 0.000 0.000 0.000 0.521 -0.026 21 0 474 0
29SEP26 8.25 P 0.658 0.658 0.658 0.659 -0.029 20 30 606 +30
29SEP26 8.50 P 0.798 0.798 0.798 0.826 -0.071 21 30 60 +30
29SEP26 8.75 P 0.000 0.000 0.000 1.043 +0.027 23 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.168 -0.057 19 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.365 -0.065 19 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.573 -0.069 17 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 1.796 -0.047 15 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.041 -0.046 16 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.537 -0.037 18 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.032 +0.011 19 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.528 -0.039 20 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.025 -0.039 22 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.522 -0.038 24 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.910 -0.084 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 0.000 22 0 61 0
30DEC26 4.90 P 0.000 0.000 0.000 0.004 0.000 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.010 -0.001 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.018 -0.002 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.031 -0.003 22 0 130 0
30DEC26 6.00 P 0.000 0.000 0.000 0.050 -0.005 22 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.079 -0.006 22 0 1,178 0
30DEC26 6.50 P 0.127 0.127 0.127 0.117 -0.008 22 30 916 +30
30DEC26 6.75 P 0.165 0.165 0.165 0.163 -0.011 22 2 563 0
30DEC26 7.00 P 0.000 0.000 0.000 0.227 -0.013 22 0 566 0
30DEC26 7.25 P 0.000 0.000 0.000 0.306 -0.014 22 0 1,306 0
30DEC26 7.50 P 0.395 0.404 0.395 0.402 -0.023 22 12 615 +8
30DEC26 7.75 P 0.507 0.510 0.507 0.515 -0.013 22 40 1,983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.634 -0.021 22 0 1,606 0
30DEC26 8.25 P 0.000 0.000 0.000 0.784 -0.014 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.948 -0.030 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.118 -0.037 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.309 -0.035 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.509 -0.036 24 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.721 +0.022 24 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 1.940 -0.021 25 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.157 -0.024 25 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.596 -0.014 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.064 +0.014 24 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.528 -0.039 19 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.025 -0.039 21 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.522 -0.038 22 0 0 0
TOTAL PUT 7,029 358,446 +3,429
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.57
26FEB26 4.20 C 0.000 0.000 0.000 2.375 +0.048 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.275 +0.043 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.175 +0.030 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 2.076 +0.008 63 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.976 +0.050 57 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.876 +0.040 52 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.771 +0.015 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.671 +0.041 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.576 +0.043 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.327 +0.032 39 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 1.077 +0.046 29 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.821 +0.040 0 0 135 0
26FEB26 6.00 C 0.572 0.572 0.572 0.570 +0.031 0 50 5,013 0
26FEB26 6.25 C 0.333 0.333 0.333 0.330 +0.022 13 200 1,930 -200
26FEB26 6.50 C 0.160 0.168 0.133 0.141 +0.013 17 45 4,424 -22
26FEB26 6.75 C 0.059 0.060 0.045 0.041 +0.003 18 388 7,190 +160
26FEB26 7.00 C 0.017 0.017 0.017 0.007 0.000 19 210 3,394 +210
26FEB26 7.25 C 0.003 0.003 0.003 0.001 0.000 20 329 2,389 +329
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 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 60 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.282 +0.049 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.170 +0.037 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.072 +0.031 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.976 +0.042 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.872 +0.040 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.772 +0.038 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.677 +0.042 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.579 +0.044 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.474 +0.017 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.380 +0.044 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.277 +0.029 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.186 +0.041 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.076 +0.008 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.987 +0.050 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.880 +0.009 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.784 +0.028 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.682 +0.032 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.584 +0.032 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.335 +0.040 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.122 +0.068 36 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.846 +0.042 19 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.619 +0.021 21 0 10,628 0
30MAR26 6.25 C 0.000 0.000 0.000 0.403 +0.016 19 0 6,523 0
30MAR26 6.50 C 0.000 0.000 0.000 0.246 +0.008 20 0 8,442 0
30MAR26 6.75 C 0.000 0.000 0.000 0.140 +0.008 21 0 13,359 0
30MAR26 7.00 C 0.092 0.092 0.092 0.069 +0.003 21 10 2,396 +10
30MAR26 7.25 C 0.000 0.000 0.000 0.030 0.000 21 0 2,717 0
30MAR26 7.50 C 0.028 0.028 0.028 0.012 0.000 21 39 751 0
30MAR26 7.75 C 0.000 0.000 0.000 0.004 -0.001 21 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 0.000 22 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.395 +0.027 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.289 +0.041 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.190 +0.044 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.099 +0.031 33 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.989 +0.047 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.893 +0.022 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.791 +0.035 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.696 +0.046 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.596 +0.040 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.345 +0.039 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.122 +0.047 25 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.875 +0.064 21 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.652 +0.027 20 0 200 0
29APR26 6.25 C 0.000 0.000 0.000 0.470 +0.020 21 0 773 0
29APR26 6.50 C 0.000 0.000 0.000 0.316 +0.015 21 0 1,408 0
29APR26 6.75 C 0.206 0.206 0.206 0.201 +0.005 21 65 1,279 +45
29APR26 7.00 C 0.000 0.000 0.000 0.128 +0.011 22 0 2,070 0
29APR26 7.25 C 0.000 0.000 0.000 0.072 +0.006 22 0 3,706 0
29APR26 7.50 C 0.059 0.059 0.059 0.038 +0.003 22 300 925 +300
29APR26 7.75 C 0.040 0.041 0.040 0.019 +0.001 22 240 1,119 +240
29APR26 8.00 C 0.000 0.000 0.000 0.009 0.000 22 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.196 +0.019 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.099 +0.031 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.997 +0.038 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.893 +0.022 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.795 +0.034 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.696 +0.032 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.608 +0.040 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.364 +0.058 16 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.128 +0.053 20 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.899 +0.054 20 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.695 +0.027 21 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.507 +0.025 20 0 168 0
28MAY26 6.50 C 0.355 0.358 0.347 0.362 +0.018 21 1,404 2,862 +1,226
28MAY26 6.75 C 0.247 0.247 0.247 0.247 +0.012 21 30 230 +30
28MAY26 7.00 C 0.000 0.000 0.000 0.165 +0.006 21 0 170 0
28MAY26 7.25 C 0.000 0.000 0.000 0.108 +0.005 22 0 248 0
28MAY26 7.50 C 0.000 0.000 0.000 0.065 +0.002 22 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.037 0.000 21 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 0.000 21 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 22 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 25 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.594 -0.012 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.498 +0.041 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.403 -0.002 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.297 +0.049 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.197 +0.020 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.107 +0.035 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.002 +0.043 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.914 +0.043 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.807 +0.046 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.717 -0.007 0 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.620 +0.034 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.384 +0.078 19 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.152 +0.034 20 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.927 +0.043 20 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.732 +0.041 20 0 2,965 0
29JUN26 6.25 C 0.532 0.532 0.532 0.565 +0.036 21 30 2,709 +30
29JUN26 6.50 C 0.000 0.000 0.000 0.424 +0.031 21 0 21,888 0
29JUN26 6.75 C 0.000 0.000 0.000 0.309 +0.026 22 0 20,365 0
29JUN26 7.00 C 0.202 0.202 0.202 0.219 +0.021 22 50 2,800 +50
29JUN26 7.25 C 0.000 0.000 0.000 0.151 +0.010 22 0 976 0
29JUN26 7.50 C 0.104 0.104 0.104 0.103 +0.009 22 12 1,828 0
29JUN26 7.75 C 0.000 0.000 0.000 0.070 +0.010 22 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.045 +0.007 22 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.028 +0.005 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.017 +0.003 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.010 +0.002 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.002 0.000 22 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 2.600 -0.006 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.498 +0.032 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.403 -0.002 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.297 +0.049 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.203 +0.026 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.107 +0.035 0 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.002 +0.043 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.916 +0.037 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.807 +0.027 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.717 -0.007 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.626 +0.040 18 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.390 +0.044 20 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.165 +0.047 21 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.990 +0.077 24 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.767 +0.046 21 0 1,337 0
29SEP26 6.25 C 0.000 0.000 0.000 0.599 +0.017 21 0 18,172 0
29SEP26 6.50 C 0.000 0.000 0.000 0.467 +0.011 21 0 2,514 0
29SEP26 6.75 C 0.000 0.000 0.000 0.368 +0.021 22 0 456 0
29SEP26 7.00 C 0.309 0.309 0.290 0.274 +0.016 22 40 788 -10
29SEP26 7.25 C 0.000 0.000 0.000 0.201 +0.012 22 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.145 +0.009 22 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.103 +0.006 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.073 +0.005 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.050 +0.003 21 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.034 +0.002 21 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.023 +0.001 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.016 +0.002 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.011 +0.001 22 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.007 0.000 21 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 0.000 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.317 +0.041 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.203 +0.025 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.109 +0.031 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.012 +0.031 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.916 +0.022 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.807 +0.006 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.717 -0.007 0 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.626 +0.027 16 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.406 +0.031 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.184 +0.016 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.002 +0.027 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.815 +0.005 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.669 +0.019 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.544 +0.015 21 0 3,281 0
30DEC26 6.75 C 0.000 0.000 0.000 0.446 +0.009 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.360 +0.012 22 0 361 0
30DEC26 7.25 C 0.000 0.000 0.000 0.284 +0.008 22 0 113 0
30DEC26 7.50 C 0.000 0.000 0.000 0.228 +0.021 22 0 221 0
30DEC26 7.75 C 0.200 0.200 0.200 0.178 +0.016 22 21 106 +21
30DEC26 8.00 C 0.000 0.000 0.000 0.137 +0.004 22 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.104 +0.003 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.079 +0.003 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.060 +0.002 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.045 +0.001 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.033 +0.001 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.025 +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 3,463 206,998 +2,419
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 61 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 51 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 42 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 2,136 0
26FEB26 6.00 P 0.005 0.005 0.005 0.001 -0.002 19 90 3,141 +90
26FEB26 6.25 P 0.015 0.016 0.015 0.012 -0.012 19 202 8,439 -172
26FEB26 6.50 P 0.075 0.075 0.065 0.070 -0.030 19 62 2,797 +2
26FEB26 6.75 P 0.000 0.000 0.000 0.219 -0.044 20 0 980 0
26FEB26 7.00 P 0.000 0.000 0.000 0.445 -0.037 25 0 250 0
26FEB26 7.25 P 0.000 0.000 0.000 0.688 -0.042 31 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 0.940 -0.040 40 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.185 -0.053 44 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.435 -0.045 50 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.689 -0.041 61 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 1.936 -0.047 64 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.188 -0.042 72 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.438 -0.065 78 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.689 -0.041 85 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 2.938 -0.086 89 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.189 -0.041 95 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 69 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 63 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 61 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 58 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 48 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 4,092 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 2,349 0
30MAR26 5.50 P 0.000 0.000 0.000 0.002 -0.002 22 0 34,899 0
30MAR26 5.75 P 0.000 0.000 0.000 0.008 -0.005 21 0 13,263 0
30MAR26 6.00 P 0.032 0.032 0.032 0.028 -0.011 21 90 12,193 0
30MAR26 6.25 P 0.075 0.075 0.071 0.075 -0.022 21 2,011 6,216 +1,332
30MAR26 6.50 P 0.155 0.161 0.155 0.166 -0.025 22 43 14,487 +30
30MAR26 6.75 P 0.000 0.000 0.000 0.305 -0.031 22 0 308 0
30MAR26 7.00 P 0.000 0.000 0.000 0.491 -0.036 23 0 47 0
30MAR26 7.25 P 0.000 0.000 0.000 0.714 -0.040 25 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 0.945 -0.046 27 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.186 -0.059 28 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.445 -0.046 36 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.689 -0.041 38 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.988 -0.011 56 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.188 -0.042 45 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.494 -0.009 66 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.689 -0.041 53 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.938 -0.086 56 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.193 -0.063 62 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 35 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 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 28 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.009 -0.003 22 0 410 0
29APR26 5.75 P 0.000 0.000 0.000 0.026 -0.006 22 0 690 0
29APR26 6.00 P 0.000 0.000 0.000 0.062 -0.011 22 0 2,150 0
29APR26 6.25 P 0.000 0.000 0.000 0.125 -0.019 22 0 1,260 0
29APR26 6.50 P 0.228 0.230 0.223 0.224 -0.025 22 755 2,482 +281
29APR26 6.75 P 0.000 0.000 0.000 0.362 -0.027 23 0 865 0
29APR26 7.00 P 0.543 0.549 0.542 0.536 -0.016 23 1,000 990 +980
29APR26 7.25 P 0.000 0.000 0.000 0.740 -0.047 24 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 0.970 -0.031 26 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.208 -0.037 29 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.445 -0.069 30 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.689 -0.041 32 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.988 -0.051 46 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.193 -0.088 39 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.494 -0.019 53 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.689 -0.064 44 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.960 -0.064 53 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.193 -0.063 51 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 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 24 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
28MAY26 5.25 P 0.018 0.018 0.018 0.007 -0.003 22 250 280 +250
28MAY26 5.50 P 0.000 0.000 0.000 0.018 -0.006 21 0 720 0
28MAY26 5.75 P 0.056 0.056 0.056 0.043 -0.010 22 9 29 +9
28MAY26 6.00 P 0.093 0.093 0.093 0.087 -0.017 22 100 183 +100
28MAY26 6.25 P 0.000 0.000 0.000 0.158 -0.025 22 0 406 0
28MAY26 6.50 P 0.284 0.284 0.273 0.261 -0.031 22 293 560 +260
28MAY26 6.75 P 0.420 0.420 0.420 0.397 -0.039 22 30 320 +30
28MAY26 7.00 P 0.000 0.000 0.000 0.566 -0.023 23 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.745 -0.066 22 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 0.983 -0.047 25 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.221 -0.048 27 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.458 -0.066 29 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.709 -0.035 32 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.988 -0.051 40 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.193 -0.088 35 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.494 -0.019 47 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.695 -0.058 41 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.960 -0.064 47 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.193 -0.063 45 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 29 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 25 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 0.000 22 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.002 0.000 23 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.003 0.000 23 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.005 0.000 23 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.007 0.000 23 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.016 -0.002 22 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.036 -0.003 22 0 2,634 0
29JUN26 5.75 P 0.000 0.000 0.000 0.071 -0.005 22 0 23,968 0
29JUN26 6.00 P 0.133 0.140 0.133 0.125 -0.008 23 12 20,479 -8
29JUN26 6.25 P 0.000 0.000 0.000 0.205 -0.013 23 0 1,122 0
29JUN26 6.50 P 0.000 0.000 0.000 0.313 -0.017 23 0 2,173 0
29JUN26 6.75 P 0.000 0.000 0.000 0.447 -0.025 23 0 738 0
29JUN26 7.00 P 0.000 0.000 0.000 0.611 -0.030 23 0 715 0
29JUN26 7.25 P 0.000 0.000 0.000 0.800 -0.034 24 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.009 -0.040 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.236 -0.045 26 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.474 -0.050 28 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.710 -0.056 30 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.988 -0.051 36 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.238 -0.043 39 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.494 -0.019 42 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.699 -0.054 38 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.960 -0.064 42 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.193 -0.063 41 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 0.001 -0.001 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 -0.001 22 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 -0.001 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 -0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.006 -0.001 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.009 -0.001 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.012 -0.002 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.016 -0.003 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.022 -0.003 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.029 -0.005 22 0 512 0
29SEP26 5.25 P 0.000 0.000 0.000 0.056 -0.006 22 0 1,982 0
29SEP26 5.50 P 0.000 0.000 0.000 0.094 -0.008 21 0 23,345 0
29SEP26 5.75 P 0.000 0.000 0.000 0.148 -0.013 21 0 1,186 0
29SEP26 6.00 P 0.000 0.000 0.000 0.223 -0.018 21 0 1,353 0
29SEP26 6.25 P 0.317 0.317 0.317 0.321 -0.022 21 4 2,401 -4
29SEP26 6.50 P 0.422 0.422 0.422 0.441 -0.026 21 5 1,794 +5
29SEP26 6.75 P 0.000 0.000 0.000 0.593 -0.022 21 0 281 0
29SEP26 7.00 P 0.000 0.000 0.000 0.758 -0.028 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.979 -0.039 23 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.159 -0.016 22 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.374 -0.057 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.586 -0.051 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.829 -0.064 23 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.064 -0.063 24 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.300 -0.036 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.540 -0.039 24 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.773 -0.055 22 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.018 -0.055 22 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.298 -0.004 32 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.007 -0.002 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.010 -0.001 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.013 -0.002 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.017 -0.003 22 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.022 -0.004 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.029 -0.004 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.037 -0.006 22 0 10 0
30DEC26 4.90 P 0.000 0.000 0.000 0.046 -0.006 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.058 -0.008 22 0 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.095 -0.007 22 0 581 0
30DEC26 5.50 P 0.000 0.000 0.000 0.148 -0.010 22 0 388 0
30DEC26 5.75 P 0.000 0.000 0.000 0.217 -0.011 22 0 108 0
30DEC26 6.00 P 0.000 0.000 0.000 0.295 -0.015 22 0 239 0
30DEC26 6.25 P 0.000 0.000 0.000 0.408 -0.020 22 0 1,104 0
30DEC26 6.50 P 0.520 0.532 0.520 0.538 -0.030 22 60 3,070 +60
30DEC26 6.75 P 0.000 0.000 0.000 0.681 -0.022 22 0 2,010 0
30DEC26 7.00 P 0.000 0.000 0.000 0.843 -0.027 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.038 -0.030 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.232 -0.040 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.441 -0.036 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.652 -0.034 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.883 -0.028 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.108 -0.028 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.334 -0.029 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.566 -0.041 26 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.801 -0.041 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.047 -0.026 27 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.298 -0.006 29 0 0 0
TOTAL PUT 5,016 247,727 +3,245
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.28
26FEB26 4.10 C 0.000 0.000 0.000 1.181 +0.028 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.085 +0.032 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.985 +0.033 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.885 +0.031 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.786 +0.029 29 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.686 +0.034 24 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.580 +0.022 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.480 +0.018 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.383 +0.021 0 0 99 0
26FEB26 5.00 C 0.000 0.000 0.000 0.285 +0.022 0 0 30 0
26FEB26 5.25 C 0.091 0.091 0.091 0.098 +0.010 17 2 499 0
26FEB26 5.50 C 0.019 0.019 0.019 0.018 +0.003 18 34 333 -34
26FEB26 5.75 C 0.000 0.000 0.000 0.002 0.000 20 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 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 57 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.688 +0.023 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.588 +0.027 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.497 +0.047 40 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.389 +0.035 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.290 +0.036 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.197 +0.042 30 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.091 +0.038 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.992 +0.022 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.893 +0.023 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.795 +0.030 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.698 +0.020 16 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.604 +0.020 19 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.512 +0.008 19 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.426 +0.011 20 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.346 +0.014 20 0 137 0
30MAR26 5.25 C 0.000 0.000 0.000 0.181 +0.013 20 0 133 0
30MAR26 5.50 C 0.081 0.081 0.081 0.082 +0.006 20 6 311 +6
30MAR26 5.75 C 0.000 0.000 0.000 0.030 +0.002 20 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.009 0.000 20 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.003 +0.001 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 1.203 +0.032 20 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.106 +0.023 24 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.009 +0.023 25 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.912 +0.022 24 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.822 +0.037 25 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.723 +0.030 23 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.613 +0.004 16 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.545 +0.027 22 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.457 +0.024 21 0 90 0
29APR26 5.00 C 0.387 0.401 0.387 0.376 +0.021 20 60 631 +60
29APR26 5.25 C 0.000 0.000 0.000 0.211 +0.015 19 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.102 +0.009 19 0 60 0
29APR26 5.75 C 0.000 0.000 0.000 0.042 +0.004 19 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.015 +0.002 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.005 +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 26 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.216 +0.007 32 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.118 +0.011 30 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.027 +0.021 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.932 +0.026 29 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.837 +0.029 27 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.741 +0.028 25 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.637 +0.015 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.560 +0.025 23 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.474 +0.019 22 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.402 +0.021 21 0 30 0
28MAY26 5.25 C 0.000 0.000 0.000 0.245 +0.015 21 0 3 0
28MAY26 5.50 C 0.000 0.000 0.000 0.136 +0.009 20 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.070 +0.005 20 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.033 +0.002 20 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.015 +0.001 20 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.006 0.000 20 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 1.324 +0.013 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.227 +0.017 33 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.128 +0.019 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.038 +0.029 31 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.940 +0.029 28 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.844 +0.036 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.751 +0.027 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.663 +0.026 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.580 +0.025 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.501 +0.022 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.431 +0.021 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.283 +0.016 22 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.176 +0.011 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.104 +0.007 21 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.059 +0.005 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.032 +0.003 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.017 +0.002 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 21 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 23 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 1.236 +0.026 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.145 +0.031 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.053 +0.022 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.966 +0.036 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.880 +0.022 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.798 +0.021 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.721 +0.018 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.649 +0.044 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.583 +0.015 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.519 +0.016 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.380 +0.013 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.266 +0.005 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.191 +0.003 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.136 +0.002 22 0 26 0
29SEP26 6.25 C 0.000 0.000 0.000 0.092 0.000 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.061 0.000 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.040 0.000 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.025 -0.001 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 0.003 -0.001 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.236 +0.026 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.145 +0.023 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.063 +0.022 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.983 +0.019 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.908 +0.019 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.836 +0.016 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.768 +0.016 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.704 +0.014 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.643 +0.014 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.585 +0.010 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.459 +0.008 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.353 +0.005 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.268 +0.004 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.200 +0.002 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.147 0.000 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 0.000 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.054 -0.001 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.038 0.000 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.027 0.000 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.019 0.000 22 0 0 0
TOTAL CALL 102 4,212 +32
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 178 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 -0.001 20 0 251 0
26FEB26 4.90 P 0.000 0.000 0.000 0.002 -0.003 18 0 424 0
26FEB26 5.00 P 0.013 0.013 0.011 0.007 -0.005 18 51 291 +35
26FEB26 5.25 P 0.070 0.070 0.070 0.064 -0.023 18 50 318 +50
26FEB26 5.50 P 0.000 0.000 0.000 0.225 -0.044 15 0 86 0
26FEB26 5.75 P 0.000 0.000 0.000 0.475 -0.028 26 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.730 -0.025 40 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.981 -0.024 51 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.231 -0.026 60 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.481 -0.024 68 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.730 -0.025 75 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.981 -0.024 84 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.231 -0.024 91 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.480 -0.025 97 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.731 -0.024 104 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 -0.001 21 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.002 -0.001 20 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.005 -0.001 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.009 -0.003 20 0 102 0
30MAR26 4.80 P 0.025 0.025 0.025 0.017 -0.004 20 4 45 0
30MAR26 4.90 P 0.000 0.000 0.000 0.030 -0.007 20 0 57 0
30MAR26 5.00 P 0.000 0.000 0.000 0.050 -0.010 20 0 309 0
30MAR26 5.25 P 0.143 0.143 0.143 0.137 -0.017 20 6 194 0
30MAR26 5.50 P 0.000 0.000 0.000 0.292 -0.024 21 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.482 -0.046 19 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.730 -0.031 25 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.981 -0.028 32 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.231 -0.027 37 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.481 -0.027 43 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.730 -0.028 47 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.981 -0.027 52 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.231 -0.034 56 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.480 -0.028 60 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.731 -0.034 65 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.002 -0.001 18 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.004 -0.002 18 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.009 -0.002 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.016 -0.003 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.028 -0.004 19 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.043 -0.007 19 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.063 -0.009 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.092 -0.012 18 0 370 0
29APR26 5.25 P 0.181 0.181 0.181 0.201 -0.018 18 6 407 0
29APR26 5.50 P 0.000 0.000 0.000 0.361 -0.022 17 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.559 -0.026 14 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.782 -0.028 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.025 -0.019 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.275 -0.008 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.522 -0.002 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.774 +0.009 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.024 +0.009 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.272 +0.006 0 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.009 -0.002 20 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.015 -0.003 20 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.024 -0.004 20 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.037 -0.003 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.051 -0.007 20 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.073 -0.008 20 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.100 -0.010 20 0 30 0
28MAY26 5.00 P 0.000 0.000 0.000 0.133 -0.012 20 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.246 -0.017 19 0 3 0
28MAY26 5.50 P 0.000 0.000 0.000 0.399 -0.021 19 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.586 -0.025 18 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.797 -0.027 12 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.025 -0.059 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.275 -0.012 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.522 -0.003 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.774 +0.009 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.024 +0.009 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.272 +0.006 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 -0.001 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.008 -0.001 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.013 -0.001 21 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.020 -0.003 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.030 -0.003 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.041 -0.004 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.057 -0.004 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.078 -0.005 21 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.102 -0.008 21 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.132 -0.010 21 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.169 -0.009 21 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.283 -0.015 20 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.433 -0.018 20 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.611 -0.023 19 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.815 -0.024 17 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.034 -0.050 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.275 -0.016 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.522 -0.005 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.774 -0.047 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.024 +0.009 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.272 +0.006 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.482 -0.026 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.738 -0.027 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.030 -0.005 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.042 -0.006 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.056 -0.007 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.073 -0.008 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.093 -0.011 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.117 -0.011 22 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.146 -0.013 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.177 -0.016 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.215 -0.015 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.256 -0.014 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.379 -0.012 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.523 -0.035 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.711 -0.028 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.878 -0.036 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.087 -0.030 21 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.310 -0.031 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.548 -0.050 19 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.805 -0.016 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.026 -0.030 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.272 -0.026 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.513 -0.029 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.758 -0.029 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.053 -0.006 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.067 -0.008 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.085 -0.008 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.105 -0.011 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.128 -0.012 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.155 -0.014 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.186 -0.014 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.220 -0.017 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.258 -0.017 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.300 -0.019 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.422 -0.022 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.567 -0.025 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.734 -0.027 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.921 -0.028 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.124 -0.030 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.342 -0.030 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.570 -0.030 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.805 -0.030 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.046 -0.030 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.290 -0.031 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.537 -0.030 22 0 0 0
TOTAL PUT 117 4,900 +85
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 ($0.001) CLOSING PRICE HK$ 10.86
26FEB26 8.25 C 0.000 0.000 0.000 2.620 +0.079 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.371 +0.080 40 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.121 +0.079 32 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 1.886 +0.040 50 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 1.621 +0.077 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.372 +0.079 21 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.122 +0.078 0 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 0.875 +0.077 18 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 0.404 +0.039 16 0 50 0
26FEB26 11.00 C 0.105 0.105 0.089 0.113 +0.023 18 37 389 +31
26FEB26 11.50 C 0.000 0.000 0.000 0.016 +0.004 19 0 1,020 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 19 0 512 0
26FEB26 12.50 C 0.003 0.003 0.003 0.001 0.000 25 22 532 +22
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 49 0 778 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 54 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 59 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 68 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.115 +0.046 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 2.867 +0.047 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.622 +0.050 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.371 +0.010 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.124 +0.066 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 1.931 +0.085 35 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.663 +0.064 26 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.410 +0.065 22 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.177 +0.071 22 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 0.958 +0.062 22 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.561 +0.035 20 0 168 0
30MAR26 11.00 C 0.297 0.297 0.290 0.294 +0.017 21 70 170 0
30MAR26 11.50 C 0.144 0.148 0.144 0.140 +0.019 22 22 335 +20
30MAR26 12.00 C 0.000 0.000 0.000 0.054 +0.009 22 0 1,646 0
30MAR26 12.50 C 0.000 0.000 0.000 0.018 +0.003 22 0 879 0
30MAR26 13.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 1,479 0
30MAR26 13.50 C 0.000 0.000 0.000 0.002 +0.001 23 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 33 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 41 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 2.653 +0.046 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.408 +0.046 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.167 +0.056 21 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.980 +0.072 32 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.692 +0.055 22 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.503 +0.109 27 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.247 +0.051 22 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.024 +0.010 21 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.680 +0.028 22 0 30 0
29APR26 11.00 C 0.000 0.000 0.000 0.414 +0.020 22 0 115 0
29APR26 11.50 C 0.000 0.000 0.000 0.246 +0.021 23 0 160 0
29APR26 12.00 C 0.000 0.000 0.000 0.127 +0.011 23 0 161 0
29APR26 12.50 C 0.000 0.000 0.000 0.061 +0.006 23 0 285 0
29APR26 13.00 C 0.000 0.000 0.000 0.027 +0.003 23 0 65 0
29APR26 13.50 C 0.000 0.000 0.000 0.011 +0.001 22 0 32 0
29APR26 14.00 C 0.000 0.000 0.000 0.005 +0.001 23 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.002 0.000 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 2.680 +0.046 25 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.428 +0.037 20 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.195 +0.046 24 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.990 +0.077 28 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.754 +0.078 27 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.503 +0.077 23 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.330 +0.111 26 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.094 +0.017 23 0 15 0
28MAY26 10.50 C 0.745 0.745 0.745 0.761 +0.026 23 13 238 +13
28MAY26 11.00 C 0.000 0.000 0.000 0.514 +0.034 24 0 15 0
28MAY26 11.50 C 0.353 0.353 0.342 0.319 +0.025 24 30 410 +30
28MAY26 12.00 C 0.000 0.000 0.000 0.184 +0.014 24 0 295 0
28MAY26 12.50 C 0.000 0.000 0.000 0.102 +0.010 24 0 12 0
28MAY26 13.00 C 0.000 0.000 0.000 0.053 +0.005 24 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.026 +0.003 24 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.013 +0.002 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.006 +0.001 24 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.682 +0.046 26 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.429 -0.002 20 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.265 +0.078 33 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.025 +0.112 31 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.754 +0.033 26 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.510 +0.007 23 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.365 +0.066 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.121 +0.042 23 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.814 +0.042 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.568 +0.037 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.370 +0.025 25 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.235 +0.020 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.142 +0.013 25 0 345 0
29JUN26 13.00 C 0.173 0.173 0.173 0.083 +0.007 24 2 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.048 +0.005 24 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.027 +0.003 24 0 330 0
29JUN26 14.50 C 0.000 0.000 0.000 0.015 +0.002 24 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.008 +0.001 24 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.004 0.000 24 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.003 +0.001 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.002 +0.001 26 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 27 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.751 +0.044 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.523 +0.092 32 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.265 +0.017 28 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.039 +0.019 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.880 +0.082 29 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.600 -0.040 25 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.518 +0.053 29 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.350 +0.124 29 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.025 +0.030 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.781 +0.021 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.617 +0.015 27 0 165 0
29SEP26 12.00 C 0.000 0.000 0.000 0.471 +0.016 28 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.351 +0.011 27 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.261 +0.011 27 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.192 +0.007 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.140 +0.005 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.101 +0.003 27 0 30 0
29SEP26 15.00 C 0.174 0.174 0.174 0.072 +0.002 27 4 18 -4
29SEP26 15.50 C 0.000 0.000 0.000 0.051 +0.002 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.036 +0.001 27 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.025 0.000 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.017 0.000 27 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.012 0.000 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.751 +0.024 28 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.523 +0.075 27 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.265 +0.016 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.076 -0.029 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.886 -0.047 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.748 -0.003 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.567 -0.018 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.423 -0.030 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.177 +0.029 26 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.971 +0.009 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.809 +0.026 27 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.661 +0.018 28 0 2,567 0
30DEC26 12.50 C 0.000 0.000 0.000 0.528 +0.013 28 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.416 +0.008 28 0 61 0
30DEC26 13.50 C 0.400 0.400 0.400 0.328 +0.008 27 3 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.259 +0.005 27 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.201 +0.003 27 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.156 +0.003 27 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.122 +0.002 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.092 0.000 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.072 +0.001 27 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.055 0.000 27 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.042 +0.001 27 0 20 0
TOTAL CALL 203 30,688 +112
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 44 0 258 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 39 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 34 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 25 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 0.000 21 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.003 -0.003 19 0 40 0
26FEB26 10.50 P 0.049 0.049 0.049 0.045 -0.018 19 25 288 0
26FEB26 11.00 P 0.000 0.000 0.000 0.237 -0.055 18 0 1,016 0
26FEB26 11.50 P 0.727 0.727 0.727 0.667 -0.079 23 2 1,116 -2
26FEB26 12.00 P 0.000 0.000 0.000 1.174 -0.046 37 0 349 0
26FEB26 12.50 P 0.000 0.000 0.000 1.640 -0.080 0 0 250 0
26FEB26 13.00 P 0.000 0.000 0.000 2.140 -0.080 0 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.640 -0.086 0 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 3.178 -0.048 76 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.678 -0.046 85 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 4.169 -0.055 88 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.678 -0.048 99 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 5.168 -0.052 102 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.680 -0.042 114 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 6.177 -0.052 119 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.677 -0.043 125 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 -0.001 23 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.003 -0.001 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.006 -0.003 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.015 -0.004 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.032 -0.008 22 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.063 -0.012 22 0 443 0
30MAR26 10.50 P 0.185 0.185 0.179 0.183 -0.020 22 28 445 +10
30MAR26 11.00 P 0.000 0.000 0.000 0.418 -0.023 22 0 1,050 0
30MAR26 11.50 P 0.775 0.775 0.772 0.720 -0.093 20 10 2,655 +10
30MAR26 12.00 P 0.000 0.000 0.000 1.174 -0.084 23 0 210 0
30MAR26 12.50 P 0.000 0.000 0.000 1.641 -0.079 22 0 154 0
30MAR26 13.00 P 0.000 0.000 0.000 2.141 -0.079 27 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.649 -0.077 35 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 3.178 -0.048 47 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.681 -0.048 52 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.169 -0.055 55 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.678 -0.062 61 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.178 -0.042 65 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.680 -0.042 70 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.178 -0.056 73 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.677 -0.043 76 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.007 -0.002 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.014 -0.004 22 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.027 -0.006 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.048 -0.009 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.079 -0.011 22 0 72 0
29APR26 10.00 P 0.000 0.000 0.000 0.124 -0.017 22 0 674 0
29APR26 10.50 P 0.285 0.285 0.285 0.271 -0.025 22 5 562 0
29APR26 11.00 P 0.000 0.000 0.000 0.514 -0.033 23 0 181 0
29APR26 11.50 P 0.000 0.000 0.000 0.846 -0.054 24 0 164 0
29APR26 12.00 P 0.000 0.000 0.000 1.249 -0.071 25 0 45 0
29APR26 12.50 P 0.000 0.000 0.000 1.668 -0.066 24 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 2.141 -0.083 23 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.678 -0.048 34 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.178 -0.048 39 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.681 -0.048 43 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.178 -0.048 46 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.678 -0.062 50 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.178 -0.048 53 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.013 -0.003 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.024 -0.005 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.040 -0.009 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.066 -0.007 24 0 2 0
28MAY26 9.25 P 0.000 0.000 0.000 0.097 -0.015 23 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 0.144 -0.019 23 0 28 0
28MAY26 9.75 P 0.000 0.000 0.000 0.206 -0.024 23 0 50 0
28MAY26 10.00 P 0.293 0.293 0.293 0.284 -0.030 23 15 247 +15
28MAY26 10.50 P 0.000 0.000 0.000 0.491 -0.043 23 0 96 0
28MAY26 11.00 P 0.000 0.000 0.000 0.784 -0.037 23 0 167 0
28MAY26 11.50 P 0.000 0.000 0.000 1.150 -0.093 24 0 30 0
28MAY26 12.00 P 0.000 0.000 0.000 1.532 -0.131 22 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 1.962 -0.083 21 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.468 -0.045 26 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.967 -0.012 30 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.497 +0.038 37 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.913 -0.040 27 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.396 -0.044 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.890 -0.106 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.374 -0.044 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.031 -0.005 24 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.049 -0.004 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.071 -0.010 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.105 -0.012 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.150 -0.015 24 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.207 -0.019 24 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.278 -0.023 24 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.364 -0.028 24 0 120 0
29JUN26 10.50 P 0.000 0.000 0.000 0.578 -0.039 24 0 114 0
29JUN26 11.00 P 0.920 0.920 0.920 0.868 -0.034 24 2 200 0
29JUN26 11.50 P 0.000 0.000 0.000 1.256 -0.009 26 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.657 -0.066 27 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 2.054 -0.108 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.507 -0.043 26 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.967 -0.121 26 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.530 +0.042 35 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.913 -0.041 24 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.479 +0.038 37 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.890 -0.106 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.374 -0.049 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.942 -0.039 42 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.354 -0.115 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.922 +0.032 44 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.117 -0.012 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.156 -0.016 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.202 -0.019 27 0 120 0
29SEP26 9.00 P 0.000 0.000 0.000 0.260 -0.021 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.325 -0.027 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.402 -0.027 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.490 -0.033 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.592 -0.031 27 0 111 0
29SEP26 10.50 P 0.857 0.857 0.837 0.838 -0.023 27 3 132 +3
29SEP26 11.00 P 0.000 0.000 0.000 1.135 -0.045 27 0 168 0
29SEP26 11.50 P 0.000 0.000 0.000 1.479 -0.027 28 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.854 -0.032 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.255 -0.056 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.684 -0.073 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.135 -0.022 32 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.547 -0.109 30 0 88 0
29SEP26 14.50 P 0.000 0.000 0.000 4.078 -0.054 35 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.545 -0.006 35 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.038 -0.030 37 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.514 -0.029 38 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.942 -0.081 34 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.450 -0.019 38 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.945 +0.055 39 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.190 -0.018 27 0 10 0
30DEC26 8.50 P 0.000 0.000 0.000 0.237 -0.023 27 0 86 0
30DEC26 8.75 P 0.000 0.000 0.000 0.297 -0.024 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.361 -0.029 27 0 175 0
30DEC26 9.25 P 0.000 0.000 0.000 0.446 -0.022 27 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.537 -0.019 27 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.637 -0.015 27 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.728 -0.031 27 0 114 0
30DEC26 10.50 P 0.000 0.000 0.000 0.977 -0.027 27 0 120 0
30DEC26 11.00 P 0.000 0.000 0.000 1.266 -0.039 27 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.621 -0.026 28 0 138 0
30DEC26 12.00 P 0.000 0.000 0.000 1.978 -0.066 29 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.364 -0.071 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.774 -0.074 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.207 -0.076 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.660 -0.078 32 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 4.124 -0.066 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.576 -0.037 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.038 -0.034 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.536 -0.007 35 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.969 -0.054 33 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.450 -0.031 34 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.945 -0.013 35 0 0 0
TOTAL PUT 90 18,502 +36
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$ 12.80
26FEB26 7.25 C 0.00 0.00 0.00 5.56 +0.11 93 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 5.31 +0.11 85 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.06 +0.10 76 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.81 +0.06 64 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.56 +0.10 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.31 +0.11 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.06 +0.10 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.81 +0.10 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.63 +0.16 103 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 3.31 +0.11 0 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 3.06 +0.11 0 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 2.86 +0.11 76 0 96 0
26FEB26 10.50 C 0.00 0.00 0.00 2.32 +0.10 45 0 254 0
26FEB26 11.00 C 0.00 0.00 0.00 1.81 +0.10 0 0 368 0
26FEB26 11.50 C 0.00 0.00 0.00 1.36 +0.10 39 0 241 0
26FEB26 12.00 C 0.99 1.00 0.98 0.92 +0.07 36 71 172 0
26FEB26 12.50 C 0.50 0.50 0.50 0.58 +0.04 38 2 624 -2
26FEB26 13.00 C 0.39 0.39 0.36 0.34 +0.02 39 73 673 0
26FEB26 13.50 C 0.21 0.21 0.21 0.19 +0.02 41 10 112 +10
26FEB26 14.00 C 0.13 0.13 0.13 0.09 +0.01 40 2 70 +2
26FEB26 14.50 C 0.00 0.00 0.00 0.04 0.00 41 0 54 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 0.00 42 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 62 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 7.87 +0.16 141 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.59 +0.07 116 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.32 +0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.07 +0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.83 +0.12 87 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.65 +0.19 119 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.32 +0.10 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.08 +0.02 71 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.81 +0.08 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.58 +0.02 60 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.32 +0.10 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.14 +0.14 84 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 4.83 +0.08 40 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 4.59 +0.10 54 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 4.33 +0.09 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 4.08 +0.02 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 3.86 +0.12 53 3 77 0
30MAR26 9.25 C 0.00 0.00 0.00 3.63 +0.13 55 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 3.42 +0.18 59 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 3.10 +0.09 38 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 2.86 +0.09 38 0 221 0
30MAR26 10.50 C 0.00 0.00 0.00 2.45 +0.21 46 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 1.93 +0.11 36 0 393 0
30MAR26 11.50 C 0.00 0.00 0.00 1.52 +0.05 36 0 269 0
30MAR26 12.00 C 0.00 0.00 0.00 1.18 +0.05 37 0 430 0
30MAR26 12.50 C 0.83 0.89 0.83 0.89 +0.04 38 35 718 +15
30MAR26 13.00 C 0.71 0.73 0.71 0.65 +0.01 38 38 383 +32
30MAR26 13.50 C 0.52 0.52 0.52 0.49 +0.04 40 5 80 +5
30MAR26 14.00 C 0.00 0.00 0.00 0.34 +0.03 40 0 63 0
30MAR26 14.50 C 0.00 0.00 0.00 0.23 +0.02 40 0 95 0
30MAR26 15.00 C 0.23 0.23 0.20 0.15 +0.01 40 40 182 -16
30MAR26 15.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.06 0.00 40 0 35 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 0.00 40 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 24 0
29APR26 7.25 C 0.00 0.00 0.00 5.60 +0.04 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 5.35 +0.09 47 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 5.14 +0.14 62 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.85 +0.09 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.60 -0.02 30 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.36 -0.02 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.11 +0.05 36 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.86 +0.08 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.63 +0.07 38 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.42 +0.17 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.26 +0.16 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.93 +0.08 38 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 2.47 +0.06 36 0 31 0
29APR26 11.00 C 0.00 0.00 0.00 2.16 +0.16 43 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 1.78 +0.15 42 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 1.36 +0.05 37 0 258 0
29APR26 12.50 C 1.07 1.07 1.07 1.09 +0.04 38 7 58 -7
29APR26 13.00 C 0.00 0.00 0.00 0.87 +0.04 39 0 64 0
29APR26 13.50 C 0.00 0.00 0.00 0.69 +0.02 40 0 71 0
29APR26 14.00 C 0.00 0.00 0.00 0.53 +0.02 40 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.40 +0.02 40 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.30 +0.02 40 0 53 0
29APR26 15.50 C 0.00 0.00 0.00 0.22 +0.01 40 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.63 +0.01 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.39 +0.01 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.16 +0.08 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.02 +0.18 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.74 +0.14 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.54 +0.09 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.26 +0.05 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.97 -0.04 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.64 +0.14 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.26 +0.16 41 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 1.80 +0.05 36 0 700 0
28MAY26 12.00 C 0.00 0.00 0.00 1.51 +0.05 37 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.23 +0.03 37 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.01 +0.03 38 0 611 0
28MAY26 13.50 C 0.00 0.00 0.00 0.83 +0.03 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.67 +0.02 39 0 20 0
28MAY26 14.50 C 0.00 0.00 0.00 0.53 +0.02 39 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.41 +0.01 39 0 2 0
28MAY26 15.50 C 0.00 0.00 0.00 0.32 +0.01 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 7.35 +0.09 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.10 +0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.85 +0.09 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.65 +0.12 71 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.36 +0.03 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.11 +0.02 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.86 +0.06 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.62 +0.04 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.37 +0.09 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.14 +0.14 46 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 4.88 +0.06 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.63 +0.01 35 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 4.43 +0.05 45 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 4.16 +0.08 39 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 4.02 +0.17 50 3 26 +3
29JUN26 9.25 C 0.00 0.00 0.00 3.74 +0.12 44 0 6 0
29JUN26 9.50 C 0.00 0.00 0.00 3.54 +0.09 45 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 3.26 +0.05 40 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 3.01 0.00 37 0 44 0
29JUN26 10.50 C 0.00 0.00 0.00 2.64 +0.09 39 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 2.26 +0.08 39 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.85 +0.02 36 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 1.55 +0.02 37 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 1.33 +0.05 38 0 751 0
29JUN26 13.00 C 0.00 0.00 0.00 1.10 +0.03 39 0 220 0
29JUN26 13.50 C 0.00 0.00 0.00 0.92 +0.04 39 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.75 +0.03 39 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.60 +0.03 39 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 +0.03 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.30 +0.01 39 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 +0.02 39 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 6.11 +0.02 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.86 +0.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.62 +0.04 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.37 +0.09 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.14 +0.12 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.88 +0.06 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.65 +0.03 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.43 +0.05 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.20 +0.10 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.02 +0.14 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.74 +0.04 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.54 +0.09 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.31 +0.07 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.07 +0.05 34 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 2.68 +0.04 34 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.35 +0.07 35 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 2.05 +0.06 36 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 1.78 +0.01 36 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 1.54 +0.05 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.33 +0.04 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.15 +0.03 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.01 +0.03 38 0 12 0
29SEP26 14.50 C 0.00 0.00 0.00 0.88 +0.02 38 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 +0.03 38 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 +0.03 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 +0.02 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 +0.03 38 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.63 +0.05 38 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 5.39 +0.10 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.15 +0.13 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.92 +0.10 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.69 +0.07 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.43 +0.05 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.25 +0.14 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.04 +0.16 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.84 +0.14 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.64 +0.18 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.35 +0.06 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.17 +0.05 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.84 +0.07 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.54 +0.07 35 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.26 +0.06 35 0 11 0
30DEC26 12.00 C 1.98 1.98 1.94 2.01 +0.05 35 95 3,096 +87
30DEC26 12.50 C 0.00 0.00 0.00 1.78 +0.05 35 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.58 +0.05 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.40 +0.05 36 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.23 +0.04 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.08 +0.03 36 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.97 +0.03 36 0 28 0
30DEC26 15.50 C 0.00 0.00 0.00 0.87 +0.02 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 +0.03 37 0 70 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 +0.03 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 +0.03 37 0 0 0
TOTAL CALL 384 17,882 +129
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 206 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 186 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 37 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 304 0
26FEB26 9.75 P 0.02 0.02 0.02 0.01 0.00 62 1 295 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 296 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 410 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 43 0 675 0
26FEB26 11.50 P 0.04 0.04 0.03 0.05 -0.01 40 32 826 +2
26FEB26 12.00 P 0.11 0.11 0.11 0.12 -0.03 39 60 125 +48
26FEB26 12.50 P 0.27 0.28 0.25 0.28 -0.06 39 20 45 +17
26FEB26 13.00 P 0.54 0.54 0.48 0.55 -0.07 41 11 14 0
26FEB26 13.50 P 0.00 0.00 0.00 0.89 -0.09 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.28 -0.12 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.74 -0.14 43 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.21 -0.16 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.70 -0.15 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.20 -0.13 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.77 -0.06 83 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.33 +0.03 103 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 102 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 262 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 40 0 132 0
30MAR26 10.00 P 0.06 0.06 0.06 0.03 -0.01 40 10 560 0
30MAR26 10.50 P 0.07 0.07 0.07 0.07 -0.01 41 50 369 +35
30MAR26 11.00 P 0.13 0.13 0.13 0.13 -0.01 40 5 70 +5
30MAR26 11.50 P 0.22 0.22 0.20 0.22 -0.03 39 75 85 +22
30MAR26 12.00 P 0.35 0.35 0.35 0.36 -0.05 39 13 78 0
30MAR26 12.50 P 0.54 0.56 0.54 0.58 -0.04 40 2 137 +2
30MAR26 13.00 P 0.88 0.88 0.88 0.85 -0.05 41 3 34 +3
30MAR26 13.50 P 0.00 0.00 0.00 1.17 -0.06 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.53 -0.07 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.89 -0.13 40 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.38 -0.08 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.75 -0.18 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.25 -0.08 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.77 -0.13 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.33 -0.02 62 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 0.00 40 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.05 0.00 41 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 -0.01 40 0 49 0
29APR26 10.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 895 0
29APR26 10.50 P 0.15 0.15 0.15 0.15 -0.01 40 15 140 +15
29APR26 11.00 P 0.22 0.24 0.22 0.23 -0.02 39 100 230 +90
29APR26 11.50 P 0.00 0.00 0.00 0.35 -0.04 38 0 152 0
29APR26 12.00 P 0.49 0.49 0.49 0.52 -0.04 38 2 134 +2
29APR26 12.50 P 0.72 0.72 0.72 0.75 -0.04 39 15 68 +15
29APR26 13.00 P 0.00 0.00 0.00 1.02 -0.06 40 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.35 -0.06 41 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.62 -0.15 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.08 -0.07 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.49 -0.09 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.83 -0.19 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.39 -0.09 47 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.86 -0.07 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.34 -0.11 51 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 2 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 2 0
28MAY26 10.50 P 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.31 -0.03 38 0 450 0
28MAY26 11.50 P 0.00 0.00 0.00 0.45 -0.04 37 0 700 0
28MAY26 12.00 P 0.65 0.65 0.65 0.63 -0.05 37 15 980 0
28MAY26 12.50 P 0.00 0.00 0.00 0.87 -0.05 38 0 1,250 0
28MAY26 13.00 P 1.17 1.17 1.17 1.14 -0.07 39 15 600 0
28MAY26 13.50 P 1.47 1.47 1.47 1.46 -0.07 39 10 10 +10
28MAY26 14.00 P 0.00 0.00 0.00 1.80 -0.09 40 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.17 -0.10 40 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.58 -0.09 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.00 -0.10 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.45 -0.10 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.91 -0.09 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.38 -0.09 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 52 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 0.00 37 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 39 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 39 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 0.00 39 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.01 39 0 99 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 -0.01 39 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 -0.02 38 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 -0.02 38 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 -0.02 38 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.50 -0.02 38 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 0.67 -0.04 38 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.89 -0.04 38 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 -0.04 38 0 863 0
29JUN26 13.00 P 0.00 0.00 0.00 1.44 -0.04 38 0 235 0
29JUN26 13.50 P 1.83 1.83 1.77 1.78 -0.04 39 31 49 +31
29JUN26 14.00 P 0.00 0.00 0.00 2.07 -0.14 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.55 -0.04 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.94 -0.05 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.37 -0.08 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.81 -0.06 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.26 -0.07 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.64 -0.15 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 38 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 38 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 0.00 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 -0.01 38 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 -0.01 38 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 -0.02 38 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 -0.01 37 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
29SEP26 10.00 P 0.40 0.40 0.40 0.41 -0.02 37 30 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.56 -0.02 37 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.73 -0.02 37 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 0.94 -0.03 37 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.18 -0.01 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 -0.03 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.77 -0.03 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.09 -0.05 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.43 -0.06 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.80 -0.06 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.18 -0.07 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.58 -0.08 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.00 -0.08 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.43 -0.08 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.87 -0.09 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 0.00 37 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 0.00 37 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 -0.01 37 0 83 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 -0.01 37 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 -0.01 37 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 -0.02 37 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 -0.02 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 -0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.58 -0.02 37 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 0.75 -0.02 37 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.94 -0.03 37 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 1.16 -0.03 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.41 -0.04 38 0 3,007 0
30DEC26 12.50 P 0.00 0.00 0.00 1.67 -0.05 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.97 -0.05 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.28 -0.06 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.62 -0.06 38 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.98 -0.06 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.35 -0.07 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.74 -0.07 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.15 -0.07 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.56 -0.08 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.00 -0.08 41 0 0 0
TOTAL PUT 515 22,082 +297
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 16.08
26FEB26 10.50 C 0.00 0.00 0.00 5.59 +0.17 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.09 +0.17 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.59 +0.16 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.09 +0.16 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.60 +0.17 51 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.10 +0.17 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.60 +0.17 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.11 +0.16 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.63 +0.14 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.19 +0.12 33 0 202 0
26FEB26 15.50 C 0.00 0.00 0.00 0.81 +0.09 34 0 36 0
26FEB26 16.00 C 0.52 0.52 0.52 0.52 +0.09 34 50 104 +50
26FEB26 16.50 C 0.30 0.33 0.30 0.30 +0.05 34 8 139 -3
26FEB26 17.00 C 0.17 0.20 0.17 0.16 +0.02 34 87 311 +7
26FEB26 17.50 C 0.11 0.11 0.11 0.08 +0.01 35 17 432 +17
26FEB26 18.00 C 0.07 0.07 0.07 0.04 +0.01 36 11 426 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 37 0 91 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 141 0
26FEB26 19.50 C 0.04 0.04 0.04 0.01 0.00 43 17 50 -15
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 73 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 87 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.36 +0.17 68 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.11 +0.17 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.86 +0.17 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.61 +0.17 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.36 +0.17 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.11 +0.17 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.86 +0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.62 +0.17 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.37 +0.17 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.12 +0.17 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.63 +0.18 53 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.13 +0.17 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.65 +0.17 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.17 +0.17 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.71 +0.17 48 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.27 +0.18 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.85 +0.18 49 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.45 +0.17 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.09 +0.17 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.76 +0.16 49 0 100 0
30MAR26 15.50 C 1.48 1.48 1.48 1.46 +0.18 48 15 33 +15
30MAR26 16.00 C 1.23 1.23 1.22 1.20 +0.17 48 18 301 0
30MAR26 16.50 C 1.03 1.05 1.03 1.01 +0.14 50 7 3,098 +7
30MAR26 17.00 C 0.89 0.89 0.89 0.82 +0.13 50 1 125 +1
30MAR26 17.50 C 0.70 0.70 0.70 0.65 +0.11 49 4 2,584 0
30MAR26 18.00 C 0.00 0.00 0.00 0.51 +0.09 49 0 2,293 0
30MAR26 18.50 C 0.00 0.00 0.00 0.40 +0.08 49 0 124 0
30MAR26 19.00 C 0.42 0.42 0.42 0.31 +0.07 49 2 110 0
30MAR26 19.50 C 0.35 0.35 0.34 0.24 +0.06 49 54 120 +54
30MAR26 20.00 C 0.29 0.29 0.29 0.18 +0.04 49 50 230 +40
30MAR26 21.00 C 0.22 0.22 0.22 0.11 +0.04 50 10 60 +10
30MAR26 22.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 60 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 +0.01 50 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 57 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 67 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.19 +0.17 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.73 +0.17 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.28 +0.18 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.84 +0.17 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.43 +0.17 47 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.04 +0.17 47 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.67 +0.16 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.34 +0.17 47 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.03 +0.21 47 0 0 0
29APR26 15.50 C 1.75 1.75 1.75 1.74 +0.19 47 15 15 +15
29APR26 16.00 C 1.49 1.54 1.49 1.51 +0.17 48 165 120 +120
29APR26 16.50 C 1.29 1.31 1.29 1.30 +0.17 48 106 83 +83
29APR26 17.00 C 1.11 1.11 1.10 1.11 +0.14 48 20 121 +20
29APR26 17.50 C 0.99 1.00 0.99 0.94 +0.12 48 1,015 1,362 +995
29APR26 18.00 C 0.00 0.00 0.00 0.78 +0.10 48 0 294 0
29APR26 18.50 C 0.00 0.00 0.00 0.65 +0.09 48 0 61 0
29APR26 19.00 C 0.00 0.00 0.00 0.54 +0.09 48 0 61 0
29APR26 19.50 C 0.58 0.58 0.58 0.44 +0.08 48 75 169 +60
29APR26 20.00 C 0.00 0.00 0.00 0.35 +0.06 47 0 104 0
29APR26 21.00 C 0.00 0.00 0.00 0.24 +0.05 48 0 15 0
29APR26 22.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.26 +0.17 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.81 +0.17 46 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.38 +0.17 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.96 +0.16 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.57 +0.16 46 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.20 +0.16 46 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.85 +0.15 46 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.53 +0.15 46 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.23 +0.14 46 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.96 +0.13 46 0 0 0
28MAY26 16.00 C 1.70 1.71 1.70 1.71 +0.12 46 36 36 +36
28MAY26 16.50 C 1.52 1.52 1.52 1.49 +0.12 46 45 45 +45
28MAY26 17.00 C 0.00 0.00 0.00 1.32 +0.11 47 0 0 0
28MAY26 17.50 C 1.20 1.20 1.20 1.15 +0.10 47 14 14 +14
28MAY26 18.00 C 0.00 0.00 0.00 0.99 +0.09 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.85 +0.09 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.73 +0.08 47 0 0 0
28MAY26 19.50 C 0.78 0.78 0.76 0.62 +0.09 47 90 105 +90
28MAY26 20.00 C 0.00 0.00 0.00 0.51 +0.06 46 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.37 +0.05 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.26 +0.04 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.80 +0.17 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.35 +0.17 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.92 +0.17 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.51 +0.17 46 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.11 +0.17 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.74 +0.17 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.38 +0.16 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.05 +0.15 46 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.74 +0.15 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.46 +0.15 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.20 +0.14 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.95 +0.13 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.74 +0.13 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.54 +0.12 46 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.36 +0.12 46 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.20 +0.11 46 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.05 +0.10 46 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.92 +0.09 46 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.81 +0.09 46 0 0 0
29JUN26 20.00 C 0.70 0.70 0.70 0.70 +0.07 46 5 5 +5
29JUN26 21.00 C 0.00 0.00 0.00 0.54 +0.07 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.40 +0.05 46 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.30 +0.04 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.23 +0.04 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.17 +0.03 46 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.03 +0.17 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.63 +0.18 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.24 +0.18 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.86 +0.17 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.51 +0.18 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.17 +0.17 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.85 +0.17 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.55 +0.17 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.27 +0.17 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.00 +0.16 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.76 +0.16 46 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.53 +0.15 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.31 +0.14 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.12 +0.14 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.93 +0.13 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.76 +0.13 46 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.61 +0.13 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.47 +0.12 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.34 +0.12 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.22 +0.11 46 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.00 +0.09 46 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.83 +0.09 46 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.68 +0.07 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.56 +0.07 46 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 0.46 +0.06 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.38 +0.05 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.31 +0.04 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.26 +0.04 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.21 +0.03 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.28 +0.18 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.90 +0.18 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.54 +0.18 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.19 +0.18 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.86 +0.18 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.55 +0.18 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.25 +0.18 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.97 +0.18 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.70 +0.17 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.45 +0.17 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.22 +0.17 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.00 +0.17 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.79 +0.16 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.59 +0.15 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.41 +0.15 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.24 +0.15 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.08 +0.14 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.93 +0.14 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.80 +0.14 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.67 +0.13 46 0 1 0
30DEC26 21.00 C 1.40 1.40 1.40 1.44 +0.13 46 5 5 +5
30DEC26 22.00 C 0.00 0.00 0.00 1.24 +0.12 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.06 +0.10 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.91 +0.09 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.79 +0.09 46 0 0 0
TOTAL CALL 1,942 15,192 +1,671
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 89 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 0.00 38 0 31 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 19 0
26FEB26 15.00 P 0.10 0.10 0.10 0.10 -0.04 34 10 142 0
26FEB26 15.50 P 0.23 0.23 0.20 0.22 -0.07 34 19 188 +15
26FEB26 16.00 P 0.00 0.00 0.00 0.40 -0.13 33 0 323 0
26FEB26 16.50 P 0.00 0.00 0.00 0.71 -0.12 35 0 606 0
26FEB26 17.00 P 0.00 0.00 0.00 1.05 -0.16 33 0 496 0
26FEB26 17.50 P 0.00 0.00 0.00 1.48 -0.16 34 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 1.94 -0.16 34 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 2.42 -0.17 0 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 2.92 -0.17 0 0 16 0
26FEB26 19.50 P 0.00 0.00 0.00 3.42 -0.17 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.92 -0.17 0 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 4.92 -0.17 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.92 -0.17 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.92 -0.17 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.92 -0.17 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.92 -0.17 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 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 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 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 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 25 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 0.00 48 0 262 0
30MAR26 13.00 P 0.14 0.14 0.14 0.14 0.00 49 15 165 +15
30MAR26 13.50 P 0.00 0.00 0.00 0.21 -0.01 48 0 142 0
30MAR26 14.00 P 0.00 0.00 0.00 0.31 -0.02 48 0 135 0
30MAR26 14.50 P 0.42 0.42 0.42 0.44 -0.03 48 1 57 0
30MAR26 15.00 P 0.59 0.59 0.59 0.61 -0.04 48 62 3,207 +62
30MAR26 15.50 P 0.00 0.00 0.00 0.80 -0.07 47 0 210 0
30MAR26 16.00 P 1.05 1.05 1.05 1.08 -0.05 49 2 263 +2
30MAR26 16.50 P 1.33 1.35 1.33 1.37 -0.05 50 30 517 0
30MAR26 17.00 P 0.00 0.00 0.00 1.71 +0.01 51 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 2.00 -0.06 49 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.36 -0.08 48 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.75 -0.10 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.17 -0.10 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.60 -0.11 49 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.05 -0.12 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.98 -0.14 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.94 -0.16 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.92 -0.17 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.92 -0.17 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.92 -0.17 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.92 -0.17 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.92 -0.17 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.92 -0.17 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.92 -0.17 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.92 -0.17 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.92 -0.17 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.08 0.00 47 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.26 0.00 47 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 0.37 0.00 47 0 8 0
29APR26 14.00 P 0.00 0.00 0.00 0.50 0.00 47 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.65 -0.01 46 0 10 0
29APR26 15.00 P 0.00 0.00 0.00 0.84 -0.01 46 0 27 0
29APR26 15.50 P 0.00 0.00 0.00 1.05 -0.04 46 0 71 0
29APR26 16.00 P 1.21 1.21 1.21 1.31 -0.06 47 1 13 +1
29APR26 16.50 P 0.00 0.00 0.00 1.60 -0.07 47 0 40 0
29APR26 17.00 P 0.00 0.00 0.00 1.93 -0.03 48 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 2.23 -0.06 47 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.59 -0.06 47 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.96 -0.08 47 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.35 -0.09 47 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.76 -0.10 47 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.18 -0.12 47 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.07 -0.13 47 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 6.00 -0.14 48 0 100 0
29APR26 23.00 P 0.00 0.00 0.00 6.95 -0.16 47 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.93 -0.16 48 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.92 -0.17 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.37 -0.01 46 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.49 -0.02 45 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 0.64 -0.02 45 0 5 0
28MAY26 14.50 P 0.00 0.00 0.00 0.80 -0.03 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.00 -0.03 45 0 13 0
28MAY26 15.50 P 0.00 0.00 0.00 1.22 -0.04 45 0 18 0
28MAY26 16.00 P 0.00 0.00 0.00 1.48 -0.05 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.77 -0.07 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.09 -0.06 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.41 -0.07 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.76 -0.08 46 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.12 -0.08 46 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.50 -0.10 46 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.90 -0.10 46 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.31 -0.11 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.17 -0.12 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.07 -0.13 46 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.00 -0.15 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 0.00 46 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 0.00 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.30 0.00 46 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.40 0.00 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.66 -0.01 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.83 -0.01 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.02 -0.02 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.23 -0.02 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.46 -0.03 46 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 1.72 -0.03 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.00 -0.04 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.29 -0.06 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.62 -0.05 46 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.95 -0.07 46 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.31 -0.07 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.67 -0.09 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.06 -0.09 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.46 -0.09 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.29 -0.11 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.17 -0.12 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.07 -0.14 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.01 -0.14 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.96 -0.15 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.94 -0.16 47 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.92 -0.17 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.92 -0.17 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.92 -0.17 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.92 -0.17 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.92 -0.17 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 0.00 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.57 0.00 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.71 0.00 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.87 0.00 46 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.04 0.00 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.23 -0.01 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.45 0.00 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.67 -0.02 46 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.93 -0.01 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.19 -0.02 46 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.48 -0.02 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.77 -0.03 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.08 -0.04 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.42 -0.03 46 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.75 -0.05 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.11 -0.05 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.48 -0.05 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.85 -0.07 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.65 -0.07 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.47 -0.09 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.33 -0.10 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.22 -0.11 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.12 -0.12 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.05 -0.13 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.00 -0.14 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.96 -0.15 46 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.94 -0.16 46 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.56 +0.02 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.68 +0.01 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.83 +0.01 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.98 0.00 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 +0.01 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.35 0.00 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 +0.01 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.79 +0.01 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.03 -0.01 46 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 2.29 0.00 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.56 0.00 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.85 -0.01 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.15 -0.01 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.45 -0.02 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.78 -0.03 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.12 -0.03 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.46 -0.03 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.82 -0.05 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.20 -0.04 46 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.95 -0.06 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.76 -0.06 46 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 7.58 -0.08 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.44 -0.08 46 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.31 -0.10 46 0 0 0
TOTAL PUT 140 8,474 +95
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$ 209.80
26FEB26 142.50 C 0.00 0.00 0.00 67.48 -0.61 57 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 64.98 -0.62 46 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 62.49 -0.62 55 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 60.00 -0.62 56 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 57.51 -0.62 56 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 55.02 -0.63 55 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 52.54 -0.64 55 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 50.06 -0.66 54 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 47.59 -0.67 54 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 45.14 -0.69 54 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 42.70 -0.71 54 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 40.29 -0.73 54 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 37.90 -0.76 54 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 35.54 -0.79 54 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 33.22 -0.83 54 0 4 0
26FEB26 180.00 C 0.00 0.00 0.00 30.94 -1.13 54 0 21 0
26FEB26 182.50 C 0.00 0.00 0.00 28.72 -0.90 54 0 18 0
26FEB26 185.00 C 0.00 0.00 0.00 26.56 -0.94 54 0 99 0
26FEB26 187.50 C 0.00 0.00 0.00 24.46 -0.98 54 0 35 0
26FEB26 190.00 C 0.00 0.00 0.00 21.77 -1.83 48 0 51 0
26FEB26 192.50 C 0.00 0.00 0.00 20.50 -1.05 54 0 19 0
26FEB26 195.00 C 0.00 0.00 0.00 18.09 -1.64 50 0 20 0
26FEB26 197.50 C 0.00 0.00 0.00 16.39 -2.14 51 0 6 0
26FEB26 200.00 C 0.00 0.00 0.00 15.10 -1.61 53 0 77 0
26FEB26 205.00 C 13.16 13.16 13.16 11.85 -1.31 52 1 121 0
26FEB26 210.00 C 10.70 10.70 10.70 9.34 -1.36 53 1 112 0
26FEB26 215.00 C 9.36 9.36 7.66 7.25 -1.25 53 19 62 -1
26FEB26 220.00 C 6.90 6.90 5.71 5.57 -1.18 54 19 84 -9
26FEB26 225.00 C 5.47 5.53 4.31 4.24 -1.00 55 26 108 +2
26FEB26 230.00 C 0.00 0.00 0.00 3.17 -0.79 55 0 118 0
26FEB26 235.00 C 0.00 0.00 0.00 2.28 -0.67 55 0 42 0
26FEB26 240.00 C 2.26 2.26 2.26 1.61 -0.56 55 1 142 0
26FEB26 245.00 C 0.00 0.00 0.00 1.11 -0.46 55 0 154 0
26FEB26 250.00 C 1.12 1.12 1.12 0.76 -0.36 55 6 243 +6
26FEB26 255.00 C 0.00 0.00 0.00 0.50 -0.27 54 0 130 0
26FEB26 260.00 C 0.00 0.00 0.00 0.33 -0.21 54 0 236 0
26FEB26 265.00 C 0.00 0.00 0.00 0.21 -0.16 54 0 24 0
26FEB26 270.00 C 0.00 0.00 0.00 0.14 -0.11 54 0 258 0
26FEB26 275.00 C 0.00 0.00 0.00 0.09 -0.08 54 0 2 0
26FEB26 280.00 C 0.00 0.00 0.00 0.05 -0.06 54 0 31 0
26FEB26 285.00 C 0.00 0.00 0.00 0.03 -0.04 54 0 35 0
26FEB26 290.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 69 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 47 0
26FEB26 300.00 C 0.16 0.16 0.16 0.01 -0.01 56 10 28 +10
30MAR26 142.50 C 0.00 0.00 0.00 68.19 -0.67 55 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 65.79 -0.69 55 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 63.41 -0.70 55 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 61.06 -0.70 55 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 58.72 -0.72 55 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 56.42 -0.73 55 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 54.14 -0.75 55 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 51.89 -0.77 55 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 49.68 -0.78 55 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 47.51 -0.79 55 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 45.38 -0.81 55 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 43.29 -0.82 55 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 41.24 -0.84 55 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 39.25 -0.85 55 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 37.30 -0.87 55 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 35.41 -0.88 55 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 33.57 -0.89 55 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 31.79 -0.90 55 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 30.06 -0.91 55 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 28.40 -0.91 55 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 25.98 -1.72 52 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 24.48 -2.09 53 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 23.75 -0.92 55 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 21.66 -1.41 53 0 17 0
30MAR26 205.00 C 19.66 19.66 19.66 19.23 -1.22 54 15 30 +15
30MAR26 210.00 C 0.00 0.00 0.00 16.92 -1.16 54 0 77 0
30MAR26 215.00 C 15.30 15.30 15.30 14.85 -1.11 55 15 30 0
30MAR26 220.00 C 14.55 14.55 14.55 13.01 -1.06 55 1 11 +1
30MAR26 225.00 C 0.00 0.00 0.00 11.37 -1.07 56 0 5 0
30MAR26 230.00 C 10.32 10.32 10.00 9.93 -0.85 56 3 44 0
30MAR26 235.00 C 9.00 9.00 9.00 8.57 -0.74 56 15 30 +12
30MAR26 240.00 C 7.85 7.85 7.85 7.32 -0.69 56 15 348 +6
30MAR26 245.00 C 0.00 0.00 0.00 6.23 -0.64 56 0 314 0
30MAR26 250.00 C 0.00 0.00 0.00 5.28 -0.59 56 0 37 0
30MAR26 255.00 C 5.30 5.30 5.30 4.46 -0.54 56 1 29 +1
30MAR26 260.00 C 0.00 0.00 0.00 3.75 -0.50 56 0 27 0
30MAR26 265.00 C 0.00 0.00 0.00 3.15 -0.45 56 0 1 0
30MAR26 270.00 C 0.00 0.00 0.00 2.64 -0.40 56 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 2.20 -0.36 56 0 22 0
30MAR26 280.00 C 0.00 0.00 0.00 1.78 -0.37 55 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 1.47 -0.28 55 0 6 0
30MAR26 290.00 C 0.00 0.00 0.00 1.22 -0.24 55 0 0 0
30MAR26 295.00 C 2.25 2.25 2.25 1.01 -0.21 55 1 22 -1
30MAR26 300.00 C 0.00 0.00 0.00 0.83 -0.19 55 0 118 0
29APR26 142.50 C 0.00 0.00 0.00 69.23 -0.73 54 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 66.95 -0.73 54 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 64.69 -0.74 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 62.45 -0.76 54 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 60.25 -0.78 54 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 58.08 -0.79 54 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 55.95 -0.80 54 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 53.85 -0.82 54 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 51.79 -0.83 54 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 49.77 -0.84 54 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 47.80 -0.85 54 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 45.86 -0.86 54 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 42.65 -2.32 48 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 42.12 -0.89 54 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 40.33 -0.89 54 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 38.57 -0.91 54 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 36.87 -0.91 54 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 35.22 -0.91 54 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 33.61 -0.92 54 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 32.06 -0.92 54 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 30.55 -0.93 54 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 29.10 -0.92 54 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 27.69 -0.93 54 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 25.92 -1.19 53 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 23.34 -1.35 53 0 438 0
29APR26 210.00 C 0.00 0.00 0.00 21.15 -1.20 53 0 201 0
29APR26 215.00 C 0.00 0.00 0.00 19.10 -1.14 53 0 48 0
29APR26 220.00 C 0.00 0.00 0.00 17.22 -1.11 54 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 15.53 -1.05 54 0 273 0
29APR26 230.00 C 0.00 0.00 0.00 13.98 -0.98 54 0 539 0
29APR26 235.00 C 0.00 0.00 0.00 12.56 -0.81 55 0 306 0
29APR26 240.00 C 0.00 0.00 0.00 11.15 -0.77 55 0 176 0
29APR26 245.00 C 0.00 0.00 0.00 9.88 -0.73 55 0 411 0
29APR26 250.00 C 9.25 9.25 9.25 8.73 -0.70 54 1 305 +1
29APR26 255.00 C 0.00 0.00 0.00 7.71 -0.65 54 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 6.59 -0.60 54 0 26 0
29APR26 265.00 C 0.00 0.00 0.00 5.80 -0.56 54 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 5.09 -0.53 54 0 21 0
29APR26 275.00 C 0.00 0.00 0.00 4.46 -0.49 54 0 23 0
29APR26 280.00 C 0.00 0.00 0.00 3.91 -0.45 54 0 21 0
29APR26 285.00 C 0.00 0.00 0.00 3.42 -0.42 54 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 2.98 -0.39 54 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 2.60 -0.36 54 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 2.27 -0.32 54 0 30 0
28MAY26 177.50 C 0.00 0.00 0.00 42.88 -0.87 53 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 41.22 -0.87 53 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 39.60 -0.88 53 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 38.02 -0.89 53 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 36.49 -0.89 53 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 35.00 -0.89 53 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 33.56 -0.89 53 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 32.16 -0.89 53 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 29.88 -1.50 50 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 29.49 -0.89 53 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 26.30 -1.58 51 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 24.14 -1.17 51 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 22.10 -1.13 52 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 20.23 -1.08 52 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 18.52 -1.04 52 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 16.95 -1.00 53 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 15.52 -0.96 53 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 14.22 -0.86 53 0 18 0
28MAY26 245.00 C 0.00 0.00 0.00 12.94 -0.74 53 0 20 0
28MAY26 250.00 C 0.00 0.00 0.00 11.48 -0.92 53 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 10.23 -0.67 53 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 9.22 -0.63 53 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 8.30 -0.60 53 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 7.47 -0.57 53 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 6.71 -0.54 53 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 6.02 -0.51 53 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 5.40 -0.48 53 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 4.84 -0.45 53 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 71.69 -0.81 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 69.58 -0.82 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 67.51 -0.83 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 65.46 -0.85 52 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 63.45 -0.86 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 61.48 -0.87 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 59.54 -0.88 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 57.63 -0.90 52 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 55.77 -0.90 52 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 53.94 -0.92 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 52.15 -0.93 52 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 50.39 -0.94 52 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 48.68 -0.95 52 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 47.01 -0.95 52 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 45.37 -0.97 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 43.78 -0.97 52 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 42.23 -0.97 52 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 40.71 -0.99 52 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 39.24 -0.99 52 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 37.81 -0.99 52 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 36.41 -1.00 52 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 35.06 -0.99 52 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 33.74 -1.00 52 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 32.47 -0.99 52 0 17 0
29JUN26 205.00 C 29.60 29.60 29.60 29.13 -1.89 50 2 2 +2
29JUN26 210.00 C 0.00 0.00 0.00 26.91 -1.19 50 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 24.84 -1.22 50 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 23.00 -1.25 51 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 21.61 -1.00 51 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 20.04 -0.97 52 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 18.59 -0.95 52 0 100 0
29JUN26 240.00 C 0.00 0.00 0.00 17.25 -0.92 52 0 5 0
29JUN26 245.00 C 0.00 0.00 0.00 15.75 -0.98 52 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 14.16 -1.29 52 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 12.97 -0.81 52 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 11.87 -0.78 52 0 6 0
29JUN26 265.00 C 0.00 0.00 0.00 10.86 -0.74 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 9.92 -0.72 52 0 10 0
29JUN26 275.00 C 0.00 0.00 0.00 9.06 -0.69 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 8.27 -0.66 52 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 7.55 -0.63 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 6.88 -0.60 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 6.27 -0.58 52 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 5.72 -0.54 52 0 22 0
29SEP26 142.50 C 0.00 0.00 0.00 75.63 -0.71 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 73.71 -0.72 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 71.83 -0.72 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 69.98 -0.72 51 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 68.16 -0.73 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 66.38 -0.72 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 64.62 -0.73 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 62.90 -0.74 51 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 61.22 -0.73 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 59.56 -0.74 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 57.94 -0.74 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 56.35 -0.74 51 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 54.80 -0.74 51 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 53.28 -0.74 51 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 51.79 -0.74 51 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 50.34 -0.74 51 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 48.91 -0.74 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 47.52 -0.74 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 46.17 -0.73 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 44.84 -0.73 51 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 43.55 -0.73 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 42.28 -0.73 51 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 41.05 -0.73 51 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 39.85 -0.72 51 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 37.53 -0.72 51 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 34.38 -1.10 49 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 32.28 -1.27 49 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 30.46 -1.18 49 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 28.76 -1.15 50 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 27.16 -1.11 50 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 25.66 -1.08 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 24.26 -1.12 50 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 23.04 -0.92 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 21.77 -0.92 51 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 20.18 -0.59 51 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 18.93 -0.58 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 17.76 -0.56 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 16.65 -0.55 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 15.62 -0.53 51 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 14.64 -0.52 51 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 13.72 -0.51 51 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 12.86 -0.49 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 12.05 -0.47 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 11.30 -0.45 51 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 79.01 -0.75 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 77.22 -0.75 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 75.46 -0.75 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 73.73 -0.75 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 72.02 -0.76 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 70.35 -0.76 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 68.71 -0.77 49 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 67.10 -0.77 49 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 65.52 -0.77 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 63.97 -0.77 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 62.44 -0.78 49 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 60.95 -0.78 49 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 59.49 -0.77 49 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 58.05 -0.78 49 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 56.65 -0.78 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 55.27 -0.78 49 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 53.93 -0.78 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 52.61 -0.78 49 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 51.32 -0.77 49 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 50.05 -0.78 49 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 48.82 -0.77 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 47.61 -0.77 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 46.43 -0.77 49 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 45.27 -0.77 49 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 43.04 -0.76 49 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 39.87 -1.13 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 38.02 -1.03 48 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 36.26 -0.93 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 34.54 -0.87 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 32.91 -1.15 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 31.56 -0.93 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 30.09 -0.92 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 28.45 -1.16 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 27.06 -0.94 49 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 25.68 -0.67 49 0 0 0
30DEC26 260.00 C 25.20 26.00 25.20 24.37 -0.66 49 3 6 +3
30DEC26 265.00 C 0.00 0.00 0.00 23.13 -0.65 49 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 21.95 -0.64 49 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 20.83 -0.62 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 19.76 -0.61 49 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 18.75 -0.60 49 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 17.79 -0.59 49 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 16.88 -0.57 49 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 16.02 -0.56 49 0 0 0
TOTAL CALL 155 9,060 +48
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 62 0 66 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 33 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 11 0
26FEB26 155.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 44 0
26FEB26 157.50 P 0.00 0.00 0.00 0.04 -0.03 54 0 19 0
26FEB26 160.00 P 0.00 0.00 0.00 0.06 -0.04 54 0 38 0
26FEB26 162.50 P 0.00 0.00 0.00 0.09 -0.06 54 0 28 0
26FEB26 165.00 P 0.00 0.00 0.00 0.14 -0.08 55 0 21 0
26FEB26 167.50 P 0.00 0.00 0.00 0.20 -0.09 55 0 37 0
26FEB26 170.00 P 0.00 0.00 0.00 0.28 -0.12 55 0 177 0
26FEB26 172.50 P 0.00 0.00 0.00 0.39 -0.13 54 0 172 0
26FEB26 175.00 P 0.00 0.00 0.00 0.53 -0.18 55 0 33 0
26FEB26 177.50 P 0.00 0.00 0.00 0.70 -0.21 54 0 31 0
26FEB26 180.00 P 1.10 1.10 1.08 0.95 -0.26 55 6 217 -4
26FEB26 182.50 P 0.00 0.00 0.00 1.22 -0.31 55 0 64 0
26FEB26 185.00 P 1.63 1.63 1.63 1.58 -0.33 55 2 135 0
26FEB26 187.50 P 1.85 1.85 1.85 1.98 -0.40 55 1 94 0
26FEB26 190.00 P 2.40 2.58 2.40 2.49 -0.39 55 11 248 +10
26FEB26 192.50 P 0.00 0.00 0.00 3.01 -0.43 55 0 51 0
26FEB26 195.00 P 3.70 3.79 3.70 3.64 -0.44 54 7 69 +1
26FEB26 197.50 P 0.00 0.00 0.00 4.38 -0.45 54 0 117 0
26FEB26 200.00 P 5.38 5.38 5.00 5.23 -0.44 55 4 202 -2
26FEB26 205.00 P 0.00 0.00 0.00 7.34 -0.33 55 0 144 0
26FEB26 210.00 P 9.00 9.50 9.00 9.85 -0.24 56 5 265 0
26FEB26 215.00 P 0.00 0.00 0.00 12.76 -0.17 57 0 116 0
26FEB26 220.00 P 0.00 0.00 0.00 15.12 -1.03 51 0 85 0
26FEB26 225.00 P 19.42 19.42 19.42 19.34 +0.49 56 3 86 0
26FEB26 230.00 P 0.00 0.00 0.00 23.71 -0.04 59 0 34 0
26FEB26 235.00 P 0.00 0.00 0.00 27.17 -0.06 54 0 3 0
26FEB26 240.00 P 0.00 0.00 0.00 31.53 +0.07 54 0 16 0
26FEB26 245.00 P 0.00 0.00 0.00 36.07 +0.19 54 0 30 0
26FEB26 250.00 P 0.00 0.00 0.00 40.74 +0.29 54 0 53 0
26FEB26 255.00 P 0.00 0.00 0.00 45.52 +0.36 54 0 50 0
26FEB26 260.00 P 0.00 0.00 0.00 50.37 +0.43 54 0 30 0
26FEB26 265.00 P 0.00 0.00 0.00 55.27 +0.48 54 0 31 0
26FEB26 270.00 P 0.00 0.00 0.00 60.22 +0.53 54 0 18 0
26FEB26 275.00 P 0.00 0.00 0.00 65.20 +0.56 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 70.20 +0.59 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 75.20 +0.60 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 80.20 +0.60 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 85.20 +0.60 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 90.20 +0.60 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.36 -0.06 55 0 6 0
30MAR26 145.00 P 0.00 0.00 0.00 0.45 -0.07 56 0 3 0
30MAR26 147.50 P 0.00 0.00 0.00 0.57 -0.08 55 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.70 -0.08 55 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 0.85 -0.12 55 0 10 0
30MAR26 155.00 P 0.00 0.00 0.00 1.05 -0.11 55 0 16 0
30MAR26 157.50 P 0.00 0.00 0.00 1.28 -0.10 56 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 1.55 -0.16 56 0 23 0
30MAR26 162.50 P 0.00 0.00 0.00 1.84 -0.16 56 0 0 0
30MAR26 165.00 P 2.30 2.30 2.30 2.15 -0.20 56 1 14 -1
30MAR26 167.50 P 0.00 0.00 0.00 2.55 -0.20 56 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 2.94 -0.21 56 0 3 0
30MAR26 172.50 P 0.00 0.00 0.00 3.41 -0.24 56 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 3.94 -0.21 56 0 37 0
30MAR26 177.50 P 0.00 0.00 0.00 4.47 -0.21 56 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 5.10 -0.16 56 0 130 0
30MAR26 182.50 P 0.00 0.00 0.00 5.72 -0.17 56 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 6.41 -0.25 56 0 1 0
30MAR26 187.50 P 0.00 0.00 0.00 7.10 -0.20 55 0 22 0
30MAR26 190.00 P 0.00 0.00 0.00 7.94 -0.18 55 0 17 0
30MAR26 192.50 P 0.00 0.00 0.00 8.84 -0.17 56 0 6 0
30MAR26 195.00 P 0.00 0.00 0.00 9.81 -0.11 56 0 144 0
30MAR26 197.50 P 0.00 0.00 0.00 10.79 -0.14 55 0 23 0
30MAR26 200.00 P 0.00 0.00 0.00 11.88 -0.12 56 0 41 0
30MAR26 205.00 P 0.00 0.00 0.00 14.29 -0.07 56 0 35 0
30MAR26 210.00 P 0.00 0.00 0.00 16.96 -0.01 56 0 66 0
30MAR26 215.00 P 19.38 19.38 19.38 19.92 +0.06 57 1 71 0
30MAR26 220.00 P 0.00 0.00 0.00 22.89 -0.04 57 0 59 0
30MAR26 225.00 P 0.00 0.00 0.00 26.45 +0.17 58 0 21 0
30MAR26 230.00 P 0.00 0.00 0.00 30.05 +0.45 59 0 7 0
30MAR26 235.00 P 0.00 0.00 0.00 33.70 +0.36 59 0 352 0
30MAR26 240.00 P 0.00 0.00 0.00 36.40 -1.05 55 0 346 0
30MAR26 245.00 P 0.00 0.00 0.00 41.72 -0.03 60 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 44.61 +0.08 55 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 48.80 +0.07 55 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 53.14 +0.18 55 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 57.56 +0.18 55 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 62.08 +0.26 55 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 66.68 +0.28 55 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 71.33 +0.32 55 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 76.07 +0.37 55 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 80.82 +0.38 55 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 85.66 +0.45 56 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 90.51 +0.46 55 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 1.08 -0.11 54 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 1.28 -0.11 54 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 1.48 -0.14 54 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.76 -0.15 54 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 2.05 -0.15 54 0 2 0
29APR26 155.00 P 0.00 0.00 0.00 2.33 -0.18 54 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 2.72 -0.19 54 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 3.11 -0.20 54 0 67 0
29APR26 162.50 P 0.00 0.00 0.00 3.51 -0.20 54 0 18 0
29APR26 165.00 P 0.00 0.00 0.00 4.00 -0.23 54 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 4.52 -0.24 54 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 5.05 -0.24 54 0 7 0
29APR26 172.50 P 5.30 5.30 5.30 5.63 -0.10 54 1 179 +1
29APR26 175.00 P 0.00 0.00 0.00 6.32 -0.27 54 0 160 0
29APR26 177.50 P 0.00 0.00 0.00 7.00 -0.28 54 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 7.69 -0.28 54 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 8.52 -0.03 54 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 9.39 -0.49 54 0 41 0
29APR26 187.50 P 0.00 0.00 0.00 10.21 -0.16 54 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 11.14 -0.09 54 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 12.13 -0.08 54 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 13.13 -0.12 53 0 8 0
29APR26 197.50 P 0.00 0.00 0.00 14.23 -0.11 54 0 1 0
29APR26 200.00 P 0.00 0.00 0.00 15.40 -0.09 54 0 272 0
29APR26 205.00 P 0.00 0.00 0.00 17.91 -0.03 54 0 419 0
29APR26 210.00 P 0.00 0.00 0.00 20.63 0.00 54 0 228 0
29APR26 215.00 P 0.00 0.00 0.00 23.88 +0.12 55 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 26.93 +0.06 56 0 147 0
29APR26 225.00 P 0.00 0.00 0.00 30.26 +0.10 56 0 250 0
29APR26 230.00 P 0.00 0.00 0.00 33.67 +0.12 56 0 425 0
29APR26 235.00 P 0.00 0.00 0.00 37.28 +0.41 57 0 205 0
29APR26 240.00 P 0.00 0.00 0.00 41.02 +1.05 57 0 15 0
29APR26 245.00 P 0.00 0.00 0.00 44.85 +0.34 57 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 48.68 +0.29 57 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 51.45 -0.04 54 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 55.60 +0.06 54 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 59.82 +0.06 54 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 64.07 +0.08 54 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 68.51 +0.16 54 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 72.96 +0.17 54 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 77.48 +0.23 54 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 82.09 +0.27 54 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 86.72 +0.27 54 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 91.42 +0.34 54 0 0 0
28MAY26 177.50 P 8.88 8.88 8.88 9.14 -0.27 53 1 1 +1
28MAY26 180.00 P 0.00 0.00 0.00 10.01 -0.27 53 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 10.88 -0.27 53 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 11.98 +0.04 53 0 3 0
28MAY26 187.50 P 0.00 0.00 0.00 12.91 -0.02 53 0 2 0
28MAY26 190.00 P 0.00 0.00 0.00 13.93 -0.04 53 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 14.99 -0.03 53 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 16.05 -0.07 53 0 11 0
28MAY26 197.50 P 0.00 0.00 0.00 17.21 -0.05 53 0 10 0
28MAY26 200.00 P 18.20 18.20 18.20 18.42 -0.04 53 1 1 +1
28MAY26 205.00 P 0.00 0.00 0.00 21.00 +0.01 53 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 23.75 +0.04 54 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 26.92 +0.11 54 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 29.93 +0.02 54 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 33.17 0.00 55 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 36.57 -0.01 55 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 39.98 -0.02 55 0 15 0
28MAY26 240.00 P 0.00 0.00 0.00 43.72 +1.17 56 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 47.48 +1.27 56 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 49.82 -0.06 53 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 55.39 +1.59 57 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 59.48 +1.71 57 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 63.64 +1.88 57 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 66.02 +0.08 53 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 70.26 +0.08 53 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 74.54 +0.11 53 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 78.99 +0.19 53 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 83.45 +0.19 53 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 2.84 -0.22 52 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 3.25 -0.22 52 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 3.66 -0.22 52 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 4.07 -0.23 52 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 4.51 -0.27 52 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.06 -0.27 52 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.61 -0.27 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 6.15 -0.28 52 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 6.73 -0.31 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 7.43 -0.31 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 8.13 -0.32 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 8.84 -0.32 52 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 9.55 -0.32 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 10.40 -0.35 52 0 85 0
29JUN26 177.50 P 0.00 0.00 0.00 11.28 -0.36 52 0 102 0
29JUN26 180.00 P 0.00 0.00 0.00 12.17 -0.35 52 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 13.05 -0.36 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 14.40 +0.05 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 15.46 +0.08 53 0 1 0
29JUN26 190.00 P 0.00 0.00 0.00 16.54 +0.10 53 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 17.67 +0.12 53 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 18.83 +0.13 53 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 19.89 +0.06 53 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 21.15 +0.06 53 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 23.81 +0.09 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 26.60 +0.08 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 29.62 +0.13 53 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 32.65 +0.07 53 0 7 0
29JUN26 225.00 P 0.00 0.00 0.00 35.80 -0.03 54 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 39.21 +0.01 54 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 42.64 +0.01 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 44.83 -0.23 52 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 48.50 -0.22 52 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 52.18 -0.22 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 55.91 -0.19 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 59.89 -0.12 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 63.87 -0.13 52 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 67.88 -0.12 52 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 72.06 -0.01 52 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 76.31 -0.01 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 80.57 -0.01 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 84.88 +0.03 52 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 89.34 +0.11 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 93.82 +0.11 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.85 -0.11 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.42 -0.11 51 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.99 -0.11 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 7.56 -0.11 51 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 8.20 -0.11 51 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.93 -0.11 51 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 9.65 -0.12 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.38 -0.12 51 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.11 -0.13 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 11.90 -0.12 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.81 -0.12 51 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 13.71 -0.13 51 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 14.62 -0.13 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 15.53 -0.13 51 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 16.77 +0.19 51 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 17.80 +0.18 51 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 18.60 -0.12 51 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 20.02 +0.20 51 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 21.16 +0.14 51 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 22.34 +0.16 51 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 23.47 +0.10 51 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 24.67 +0.11 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 25.97 +0.12 51 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 27.31 +0.13 51 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 30.07 +0.14 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 32.89 +0.14 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 35.95 +0.22 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 39.21 +0.42 52 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 42.31 +0.30 52 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 45.60 +0.24 53 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 47.64 -1.13 51 0 45 0
29SEP26 240.00 P 0.00 0.00 0.00 51.02 -0.02 51 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 54.41 -0.03 51 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 58.01 +0.04 51 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 61.72 +0.03 51 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 65.45 +0.04 51 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 69.19 +0.04 51 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 73.07 +0.12 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 77.08 +0.11 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 81.11 +0.11 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 85.16 +0.12 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 89.22 +0.12 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 93.48 +0.19 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 97.77 +0.20 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 8.26 -0.13 49 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 8.89 -0.15 49 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 9.64 -0.14 49 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.38 -0.14 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.12 -0.15 49 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 11.87 -0.15 49 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 12.62 -0.15 49 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.48 -0.16 49 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 14.40 -0.16 49 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 15.33 -0.16 49 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 16.25 -0.16 49 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 17.18 -0.16 49 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 18.11 -0.17 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 19.13 -0.16 49 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 20.24 -0.16 49 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 21.36 -0.16 49 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 22.47 -0.17 49 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.83 +0.07 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 25.13 +0.36 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 26.24 +0.38 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 27.60 +0.51 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 28.72 +0.37 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 30.17 +0.18 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.38 +0.41 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 34.16 +0.15 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 37.07 +0.14 50 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 40.09 +0.09 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 43.30 +0.19 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 46.53 +0.20 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 48.50 -0.84 49 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 51.87 -0.08 49 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 55.27 -0.08 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 58.67 -0.09 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 62.10 -0.08 49 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 65.67 -0.02 49 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 69.41 -0.02 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 73.16 -0.01 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 76.92 -0.01 49 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 80.70 -0.01 49 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 84.61 +0.06 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 88.65 +0.06 49 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 92.71 +0.07 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 96.77 +0.06 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 100.86 +0.07 49 0 0 0
TOTAL PUT 44 9,118 +7
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$ 42.32
26FEB26 21.00 C 0.00 0.00 0.00 21.45 +1.14 172 0 60 0
26FEB26 22.00 C 19.95 19.95 19.95 20.44 +1.13 159 30 98 +15
26FEB26 23.00 C 0.00 0.00 0.00 19.44 +1.16 149 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 18.46 +1.15 144 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 17.47 +1.16 136 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 16.47 +1.16 127 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 15.35 +1.03 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 14.47 +1.15 110 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 13.47 +1.15 102 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 12.48 +1.16 95 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 11.49 +1.16 89 0 188 0
26FEB26 32.00 C 0.00 0.00 0.00 10.50 +1.17 82 0 210 0
26FEB26 33.00 C 0.00 0.00 0.00 9.52 +1.05 77 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 8.38 +0.87 47 0 166 0
26FEB26 35.00 C 0.00 0.00 0.00 7.59 +1.16 67 0 105 0
26FEB26 36.00 C 6.14 6.15 6.14 6.64 +0.95 63 29 986 -29
26FEB26 37.00 C 5.20 5.20 5.20 5.58 +0.96 51 1 523 +1
26FEB26 38.00 C 4.10 4.53 4.10 4.53 +0.72 40 43 440 -6
26FEB26 39.00 C 3.70 3.70 3.34 3.91 +0.87 50 105 631 -60
26FEB26 40.00 C 2.77 2.91 2.77 2.99 +0.57 44 83 689 -45
26FEB26 41.00 C 2.35 2.50 2.12 2.36 +0.46 45 67 696 +22
26FEB26 42.00 C 1.65 1.93 1.40 1.86 +0.42 47 151 997 -13
26FEB26 43.00 C 1.40 1.50 1.23 1.43 +0.31 48 119 710 -21
26FEB26 44.00 C 1.00 1.10 0.94 1.01 +0.19 47 56 1,280 -29
26FEB26 45.00 C 0.65 0.90 0.65 0.75 +0.17 48 106 405 0
26FEB26 46.00 C 0.50 0.64 0.50 0.52 +0.11 48 90 949 +2
26FEB26 47.00 C 0.42 0.49 0.39 0.35 +0.07 47 47 892 +5
26FEB26 48.00 C 0.31 0.33 0.30 0.23 +0.05 47 59 923 -8
26FEB26 49.00 C 0.24 0.24 0.23 0.15 +0.03 47 83 398 +38
26FEB26 50.00 C 0.20 0.21 0.15 0.10 +0.02 48 200 606 -41
26FEB26 52.50 C 0.09 0.09 0.09 0.03 0.00 48 2 179 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 69 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 10.00 C 0.00 0.00 0.00 32.46 +1.00 194 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 32.00 +0.93 198 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 31.49 +1.17 188 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 30.99 +1.17 182 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 30.50 +1.17 178 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 30.00 +1.17 172 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 29.50 +1.17 167 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 29.06 +1.23 172 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 28.51 +0.93 158 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 28.01 +1.18 153 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 27.51 +1.17 148 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 27.02 +1.18 145 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 26.52 +1.12 141 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 26.02 +1.18 136 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 25.53 +1.11 134 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 25.11 +0.95 140 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 24.39 +1.04 79 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 24.08 +1.23 128 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 23.53 +1.18 118 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 22.89 +1.11 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.39 +1.11 0 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 21.45 +1.09 89 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 20.44 +1.00 80 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 19.53 +1.16 90 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 18.54 +0.90 86 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 17.58 +1.26 84 0 27 0
30MAR26 26.00 C 0.00 0.00 0.00 16.56 +1.17 76 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 15.43 +1.03 48 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 14.61 +1.29 70 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 13.61 +0.99 65 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 12.51 +0.95 51 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 11.74 +0.86 62 0 65 0
30MAR26 32.00 C 10.50 10.50 10.50 10.75 +0.88 57 1 138 0
30MAR26 33.00 C 0.00 0.00 0.00 9.63 +0.60 46 0 292 0
30MAR26 34.00 C 0.00 0.00 0.00 8.97 +1.14 55 0 1,147 0
30MAR26 35.00 C 0.00 0.00 0.00 7.97 +0.95 50 0 917 0
30MAR26 36.00 C 7.00 7.00 7.00 7.18 +0.94 50 3 273 +3
30MAR26 37.00 C 0.00 0.00 0.00 6.35 +0.83 49 0 107 0
30MAR26 38.00 C 5.66 5.66 5.34 5.49 +0.63 46 7 1,005 +5
30MAR26 39.00 C 0.00 0.00 0.00 4.93 +0.68 48 0 540 0
30MAR26 40.00 C 4.14 4.14 4.04 4.24 +0.53 47 47 421 +31
30MAR26 41.00 C 3.50 3.78 3.50 3.78 +0.57 49 37 1,248 +30
30MAR26 42.00 C 3.23 3.23 3.23 3.28 +0.50 49 14 638 +13
30MAR26 43.00 C 2.64 2.66 2.64 2.84 +0.43 50 12 413 +12
30MAR26 44.00 C 2.40 2.40 2.27 2.47 +0.39 50 19 237 +6
30MAR26 45.00 C 2.18 2.18 1.97 2.07 +0.31 50 77 1,352 -15
30MAR26 46.00 C 1.65 1.65 1.65 1.78 +0.31 50 2 312 -2
30MAR26 47.00 C 1.67 1.67 1.58 1.50 +0.27 50 16 207 -15
30MAR26 48.00 C 1.30 1.45 1.23 1.25 +0.23 50 23 278 -8
30MAR26 49.00 C 0.00 0.00 0.00 1.04 +0.19 50 0 124 0
30MAR26 50.00 C 0.99 0.99 0.96 0.86 +0.16 50 7 599 +7
30MAR26 52.50 C 0.00 0.00 0.00 0.52 +0.10 50 0 606 0
30MAR26 55.00 C 0.48 0.48 0.44 0.31 +0.06 50 9 813 -1
30MAR26 57.50 C 0.00 0.00 0.00 0.18 +0.04 50 0 432 0
30MAR26 60.00 C 0.21 0.21 0.21 0.10 +0.02 50 10 207 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 17.58 +1.11 61 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 16.69 +0.96 65 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 15.73 +1.01 63 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 14.77 +1.00 60 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 13.83 +1.21 58 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.93 +0.82 58 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.01 +1.13 56 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.14 +1.27 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.28 +1.25 54 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.43 +1.27 53 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.66 +0.97 53 0 1 0
29APR26 36.00 C 7.22 7.48 7.22 7.91 +0.75 52 37 187 +37
29APR26 37.00 C 0.00 0.00 0.00 7.19 +0.80 52 0 309 0
29APR26 38.00 C 0.00 0.00 0.00 6.56 +1.07 52 0 595 0
29APR26 39.00 C 0.00 0.00 0.00 5.92 +0.92 52 0 295 0
29APR26 40.00 C 5.10 5.10 4.88 5.11 +0.62 48 16 1,164 +15
29APR26 41.00 C 4.59 4.60 4.43 4.59 +0.58 49 38 335 +8
29APR26 42.00 C 3.95 4.06 3.95 4.12 +0.53 49 12 371 0
29APR26 43.00 C 3.71 3.71 3.61 3.69 +0.49 49 30 313 +15
29APR26 44.00 C 0.00 0.00 0.00 3.30 +0.43 50 0 317 0
29APR26 45.00 C 2.99 2.99 2.99 2.93 +0.38 50 16 577 -15
29APR26 46.00 C 0.00 0.00 0.00 2.62 +0.38 50 0 332 0
29APR26 47.00 C 2.35 2.35 2.18 2.30 +0.34 50 27 1,349 -23
29APR26 48.00 C 2.07 2.17 2.00 2.02 +0.31 50 66 198 -15
29APR26 49.00 C 1.86 1.94 1.86 1.76 +0.27 50 27 203 -12
29APR26 50.00 C 0.00 0.00 0.00 1.54 +0.25 50 0 184 0
29APR26 52.50 C 0.00 0.00 0.00 1.08 +0.18 50 0 267 0
29APR26 55.00 C 0.00 0.00 0.00 0.75 +0.13 50 0 106 0
29APR26 57.50 C 0.00 0.00 0.00 0.51 +0.09 49 0 615 0
29APR26 60.00 C 0.00 0.00 0.00 0.35 +0.07 49 0 429 0
29APR26 62.50 C 0.00 0.00 0.00 0.23 +0.04 49 0 144 0
28MAY26 25.00 C 0.00 0.00 0.00 17.77 +1.06 63 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 16.83 +1.10 62 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 15.87 +1.15 59 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 14.77 +0.85 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.03 +1.09 56 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 13.12 +1.01 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.21 +1.33 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.33 +0.81 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.58 +1.23 52 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.43 +0.69 45 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.10 +0.87 52 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.28 +0.76 50 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.42 +0.72 48 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.01 +0.92 51 0 21 0
28MAY26 39.00 C 0.00 0.00 0.00 6.27 +0.84 49 0 6 0
28MAY26 40.00 C 0.00 0.00 0.00 5.66 +0.63 48 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 5.28 +0.71 50 0 82 0
28MAY26 42.00 C 4.42 4.42 4.42 4.69 +0.55 49 9 49 -9
28MAY26 43.00 C 0.00 0.00 0.00 4.27 +0.52 49 0 32 0
28MAY26 44.00 C 3.84 3.84 3.84 3.88 +0.47 49 1 25 0
28MAY26 45.00 C 0.00 0.00 0.00 3.50 +0.45 49 0 16 0
28MAY26 46.00 C 0.00 0.00 0.00 3.14 +0.42 49 0 7 0
28MAY26 47.00 C 0.00 0.00 0.00 2.81 +0.37 49 0 30 0
28MAY26 48.00 C 0.00 0.00 0.00 2.52 +0.36 49 0 202 0
28MAY26 49.00 C 0.00 0.00 0.00 2.24 +0.31 49 0 12 0
28MAY26 50.00 C 0.00 0.00 0.00 2.00 +0.29 49 0 23 0
28MAY26 52.50 C 0.00 0.00 0.00 1.49 +0.23 49 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 1.09 +0.16 49 0 1 0
28MAY26 57.50 C 0.00 0.00 0.00 0.80 +0.13 49 0 23 0
28MAY26 60.00 C 0.00 0.00 0.00 0.58 +0.10 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.42 +0.08 48 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 29.50 +1.12 98 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 29.06 +1.17 103 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 28.73 +1.15 114 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 28.01 +1.12 89 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 27.51 +1.11 86 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 27.02 +1.12 84 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 26.52 +1.04 81 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 26.02 +1.11 78 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 25.53 +0.82 77 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 25.11 +0.95 82 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 24.46 +1.07 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 24.08 +1.15 74 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 23.62 +1.27 75 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 22.97 +1.03 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.48 +1.04 49 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 21.49 +0.61 47 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 20.51 +1.07 48 0 554 0
29JUN26 23.00 C 0.00 0.00 0.00 19.53 +1.04 47 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 18.54 +0.90 45 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 17.97 +1.26 65 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 16.83 +1.10 56 0 34 0
29JUN26 27.00 C 0.00 0.00 0.00 15.87 +1.15 53 0 109 0
29JUN26 28.00 C 0.00 0.00 0.00 14.77 +0.54 46 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 14.03 +1.01 51 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 13.24 +1.13 52 0 551 0
29JUN26 31.00 C 0.00 0.00 0.00 12.21 +0.87 48 0 547 0
29JUN26 32.00 C 0.00 0.00 0.00 11.33 +0.62 46 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 10.58 +0.62 47 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 10.19 +1.39 52 0 80 0
29JUN26 35.00 C 8.90 8.90 8.90 9.10 +0.58 47 1 49 0
29JUN26 36.00 C 0.00 0.00 0.00 8.40 +0.88 46 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 8.04 +0.72 50 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 7.28 +0.75 48 250 366 +250
29JUN26 39.00 C 0.00 0.00 0.00 6.70 +0.70 48 0 153 0
29JUN26 40.00 C 0.00 0.00 0.00 6.17 +0.65 48 0 872 0
29JUN26 41.00 C 0.00 0.00 0.00 5.62 +0.56 47 0 8 0
29JUN26 42.00 C 0.00 0.00 0.00 5.22 +0.57 48 0 57 0
29JUN26 43.00 C 0.00 0.00 0.00 4.81 +0.54 48 0 266 0
29JUN26 44.00 C 0.00 0.00 0.00 4.43 +0.48 49 0 214 0
29JUN26 45.00 C 3.90 3.90 3.90 4.06 +0.45 49 10 264 -10
29JUN26 46.00 C 0.00 0.00 0.00 3.71 +0.45 49 0 139 0
29JUN26 47.00 C 3.33 3.33 3.33 3.36 +0.38 49 5 37 +5
29JUN26 48.00 C 0.00 0.00 0.00 3.06 +0.36 49 0 19 0
29JUN26 49.00 C 0.00 0.00 0.00 2.79 +0.36 49 0 19 0
29JUN26 50.00 C 2.55 2.56 2.55 2.51 +0.30 48 5 161 -5
29JUN26 52.50 C 0.00 0.00 0.00 1.97 +0.26 48 0 1 0
29JUN26 55.00 C 1.81 1.81 1.81 1.53 +0.22 48 1 29 +1
29JUN26 57.50 C 0.00 0.00 0.00 1.18 +0.16 48 0 15 0
29JUN26 60.00 C 1.07 1.07 1.07 0.90 +0.12 48 1 1 +1
29JUN26 62.50 C 0.00 0.00 0.00 0.70 +0.12 48 0 187 0
29SEP26 18.00 C 0.00 0.00 0.00 24.46 +1.03 41 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 24.08 +1.13 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 23.62 +1.19 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 23.07 +1.12 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 22.58 +1.14 53 0 11 0
29SEP26 21.00 C 0.00 0.00 0.00 21.58 +0.70 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 20.69 +1.18 52 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 19.84 +1.23 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.83 +1.00 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.07 +1.26 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.21 +1.29 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.01 +0.91 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.51 +1.23 51 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 14.49 +1.09 47 0 36 0
29SEP26 30.00 C 0.00 0.00 0.00 13.57 +0.81 45 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 12.98 +0.93 47 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 12.49 +1.23 50 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 11.28 +0.65 44 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 10.61 +0.63 44 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 10.15 +0.54 46 0 571 0
29SEP26 36.00 C 0.00 0.00 0.00 9.72 +1.07 48 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 9.18 +1.08 48 1 38 0
29SEP26 38.00 C 0.00 0.00 0.00 8.27 +0.71 45 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 8.09 +0.99 48 0 95 0
29SEP26 40.00 C 0.00 0.00 0.00 7.52 +0.80 47 1 93 0
29SEP26 41.00 C 0.00 0.00 0.00 7.07 +0.73 47 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 6.58 +0.63 47 0 17 0
29SEP26 43.00 C 0.00 0.00 0.00 6.18 +0.60 47 0 66 0
29SEP26 44.00 C 0.00 0.00 0.00 5.80 +0.57 47 0 133 0
29SEP26 45.00 C 0.00 0.00 0.00 5.45 +0.52 48 0 77 0
29SEP26 46.00 C 0.00 0.00 0.00 5.13 +0.52 48 0 108 0
29SEP26 47.00 C 0.00 0.00 0.00 4.82 +0.49 48 0 75 0
29SEP26 48.00 C 0.00 0.00 0.00 4.51 +0.49 48 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 4.19 +0.43 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.92 +0.53 48 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 3.27 +0.44 48 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 2.75 +0.41 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 2.29 +0.34 48 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 1.91 +0.31 47 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 1.55 +0.21 47 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 20.94 +1.08 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.99 +1.19 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.02 +0.90 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.24 +0.97 46 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 17.43 +1.10 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.63 +0.92 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.85 +1.11 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.10 +1.10 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.36 +0.99 45 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 13.47 +0.75 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.02 +0.68 46 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 12.37 +0.60 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 11.68 +0.48 45 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 11.32 +0.77 47 0 13 0
30DEC26 36.00 C 0.00 0.00 0.00 10.52 +0.73 45 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 9.81 +0.53 44 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 9.49 +0.59 46 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 8.83 +0.31 44 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 8.50 +0.42 45 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 8.31 +1.06 47 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 7.67 +0.68 46 0 804 0
30DEC26 43.00 C 7.23 7.23 7.05 7.28 +0.66 46 2 806 0
30DEC26 44.00 C 7.00 7.00 7.00 6.91 +0.63 46 15 385 +15
30DEC26 45.00 C 0.00 0.00 0.00 6.58 +0.61 46 0 781 0
30DEC26 46.00 C 0.00 0.00 0.00 6.25 +0.60 47 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 5.94 +0.58 47 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 5.64 +0.58 47 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 5.36 +0.56 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.05 +0.50 47 0 95 0
30DEC26 52.50 C 0.00 0.00 0.00 4.41 +0.50 47 0 30 0
30DEC26 55.00 C 3.80 3.80 3.80 3.80 +0.41 47 1 51 +1
30DEC26 57.50 C 0.00 0.00 0.00 3.31 +0.41 47 0 0 0
30DEC26 60.00 C 3.09 3.09 3.09 2.85 +0.34 47 1 50 0
30DEC26 62.50 C 0.00 0.00 0.00 2.49 +0.40 47 0 59 0
TOTAL CALL 2,128 47,174 +156
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 286 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 690 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 504 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 703 0
26FEB26 31.00 P 0.02 0.02 0.02 0.01 0.00 60 15 548 +15
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 905 0
26FEB26 33.00 P 0.05 0.05 0.04 0.01 -0.02 49 10 986 +2
26FEB26 34.00 P 0.00 0.00 0.00 0.02 -0.04 48 0 462 0
26FEB26 35.00 P 0.11 0.12 0.11 0.05 -0.06 49 2 659 0
26FEB26 36.00 P 0.17 0.17 0.17 0.09 -0.11 48 25 953 +12
26FEB26 37.00 P 0.30 0.36 0.22 0.16 -0.18 47 76 802 +37
26FEB26 38.00 P 0.36 0.41 0.33 0.29 -0.25 48 143 1,150 +32
26FEB26 39.00 P 0.62 0.62 0.51 0.47 -0.36 48 103 1,052 +27
26FEB26 40.00 P 0.91 0.91 0.77 0.73 -0.43 48 141 1,000 +79
26FEB26 41.00 P 1.24 1.27 1.20 1.07 -0.57 47 38 1,294 +32
26FEB26 42.00 P 1.85 1.85 1.54 1.51 -0.69 47 151 311 +60
26FEB26 43.00 P 2.50 2.50 2.11 2.09 -0.75 49 86 292 +25
26FEB26 44.00 P 2.95 2.95 2.95 2.71 -0.86 49 15 329 0
26FEB26 45.00 P 0.00 0.00 0.00 3.46 -0.90 50 0 176 0
26FEB26 46.00 P 0.00 0.00 0.00 4.24 -0.98 51 0 380 0
26FEB26 47.00 P 0.00 0.00 0.00 5.08 -1.02 52 0 61 0
26FEB26 48.00 P 0.00 0.00 0.00 5.97 -1.05 53 0 55 0
26FEB26 49.00 P 0.00 0.00 0.00 6.89 -1.14 54 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.68 -1.33 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.49 -0.73 78 0 3 0
26FEB26 55.00 P 0.00 0.00 0.00 12.68 -1.35 0 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 15.18 -1.15 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.68 -1.04 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.18 -1.04 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 109 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 106 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 85 0
30MAR26 22.00 P 0.01 0.01 0.01 0.01 0.00 69 1 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 359 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 275 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 595 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 435 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 431 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 476 0
30MAR26 30.00 P 0.13 0.13 0.13 0.07 -0.04 50 2 2,514 0
30MAR26 31.00 P 0.00 0.00 0.00 0.11 -0.06 50 0 620 0
30MAR26 32.00 P 0.00 0.00 0.00 0.17 -0.08 50 0 814 0
30MAR26 33.00 P 0.32 0.32 0.32 0.26 -0.11 50 1 500 0
30MAR26 34.00 P 0.44 0.44 0.44 0.37 -0.15 50 1 630 0
30MAR26 35.00 P 0.60 0.60 0.55 0.52 -0.17 50 26 359 +15
30MAR26 36.00 P 0.82 0.82 0.71 0.69 -0.23 49 154 478 +102
30MAR26 37.00 P 1.00 1.00 1.00 0.90 -0.29 49 2 228 -2
30MAR26 38.00 P 1.26 1.30 1.20 1.18 -0.34 49 30 1,144 +18
30MAR26 39.00 P 1.69 1.69 1.51 1.51 -0.40 49 36 1,088 +16
30MAR26 40.00 P 2.09 2.10 1.98 1.87 -0.49 49 81 1,609 +69
30MAR26 41.00 P 2.44 2.50 2.33 2.32 -0.54 49 22 315 -3
30MAR26 42.00 P 2.97 3.10 2.86 2.82 -0.62 50 82 682 +25
30MAR26 43.00 P 3.58 3.64 3.52 3.39 -0.66 50 31 244 +30
30MAR26 44.00 P 4.22 4.22 4.22 4.01 -0.61 51 15 301 +15
30MAR26 45.00 P 4.71 4.71 4.71 4.64 -0.80 50 15 115 +15
30MAR26 46.00 P 0.00 0.00 0.00 5.39 -0.79 52 0 48 0
30MAR26 47.00 P 0.00 0.00 0.00 6.16 -0.82 53 0 36 0
30MAR26 48.00 P 7.15 7.15 7.15 6.95 -0.84 53 1 15 0
30MAR26 49.00 P 8.07 8.07 8.00 7.76 -0.74 54 6 20 0
30MAR26 50.00 P 8.73 8.73 8.73 8.57 -0.94 54 1 31 +1
30MAR26 52.50 P 0.00 0.00 0.00 10.75 -0.98 55 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.03 -1.00 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.25 -1.26 49 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.70 -1.03 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.50 -0.89 74 0 0 0
29APR26 25.00 P 0.10 0.10 0.10 0.03 -0.01 50 10 10 +10
29APR26 26.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 46 0
29APR26 27.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 23 0
29APR26 28.00 P 0.00 0.00 0.00 0.11 -0.04 50 0 19 0
29APR26 29.00 P 0.00 0.00 0.00 0.16 -0.05 49 0 17 0
29APR26 30.00 P 0.28 0.28 0.28 0.23 -0.07 49 6 161 +6
29APR26 31.00 P 0.38 0.38 0.38 0.32 -0.10 49 1 112 -1
29APR26 32.00 P 0.00 0.00 0.00 0.44 -0.13 50 0 74 0
29APR26 33.00 P 0.00 0.00 0.00 0.59 -0.13 50 0 158 0
29APR26 34.00 P 0.80 0.80 0.80 0.74 -0.17 49 1 349 0
29APR26 35.00 P 0.00 0.00 0.00 0.94 -0.20 49 0 614 0
29APR26 36.00 P 1.25 1.25 1.25 1.18 -0.23 48 1 394 0
29APR26 37.00 P 0.00 0.00 0.00 1.45 -0.29 48 0 661 0
29APR26 38.00 P 1.96 1.96 1.78 1.78 -0.33 48 15 616 -4
29APR26 39.00 P 0.00 0.00 0.00 2.14 -0.40 48 0 354 0
29APR26 40.00 P 2.77 2.77 2.77 2.54 -0.47 48 15 966 0
29APR26 41.00 P 0.00 0.00 0.00 3.01 -0.52 48 0 113 0
29APR26 42.00 P 3.73 3.75 3.73 3.54 -0.56 49 45 223 +15
29APR26 43.00 P 4.13 4.28 4.13 4.11 -0.61 49 48 193 +22
29APR26 44.00 P 0.00 0.00 0.00 4.72 -0.66 49 0 122 0
29APR26 45.00 P 5.44 5.44 5.44 5.37 -0.71 50 15 70 0
29APR26 46.00 P 0.00 0.00 0.00 6.06 -0.75 50 0 111 0
29APR26 47.00 P 0.00 0.00 0.00 6.78 -0.79 51 0 1,000 0
29APR26 48.00 P 0.00 0.00 0.00 7.53 -0.79 51 0 71 0
29APR26 49.00 P 0.00 0.00 0.00 8.40 -0.54 53 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 8.93 -0.90 49 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.96 -1.26 48 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.25 -0.78 51 0 15 0
29APR26 57.50 P 0.00 0.00 0.00 15.54 -1.34 51 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.88 -1.10 51 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.50 -1.17 60 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 3 0
28MAY26 26.00 P 0.00 0.00 0.00 0.11 -0.04 48 0 2 0
28MAY26 27.00 P 0.00 0.00 0.00 0.16 -0.05 48 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.23 -0.06 48 0 3 0
28MAY26 29.00 P 0.00 0.00 0.00 0.31 -0.09 48 0 0 0
28MAY26 30.00 P 0.50 0.50 0.50 0.43 -0.10 48 2 23 +2
28MAY26 31.00 P 0.00 0.00 0.00 0.57 -0.12 49 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.69 -0.17 48 0 0 0
28MAY26 33.00 P 0.91 0.91 0.91 0.89 -0.19 48 8 45 +8
28MAY26 34.00 P 0.00 0.00 0.00 1.08 -0.22 47 0 38 0
28MAY26 35.00 P 1.34 1.34 1.34 1.35 -0.22 47 2 64 0
28MAY26 36.00 P 0.00 0.00 0.00 1.63 -0.27 47 0 100 0
28MAY26 37.00 P 0.00 0.00 0.00 1.96 -0.29 47 0 82 0
28MAY26 38.00 P 0.00 0.00 0.00 2.31 -0.35 47 0 42 0
28MAY26 39.00 P 0.00 0.00 0.00 2.71 -0.40 47 0 63 0
28MAY26 40.00 P 0.00 0.00 0.00 3.14 -0.43 47 0 61 0
28MAY26 41.00 P 0.00 0.00 0.00 3.62 -0.52 47 0 74 0
28MAY26 42.00 P 4.21 4.21 4.19 4.15 -0.56 47 39 56 +39
28MAY26 43.00 P 4.77 4.77 4.77 4.73 -0.60 47 15 15 0
28MAY26 44.00 P 0.00 0.00 0.00 5.34 -0.65 48 0 30 0
28MAY26 45.00 P 0.00 0.00 0.00 5.99 -0.68 48 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 6.67 -0.72 48 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.37 -0.76 48 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 8.10 -0.80 48 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.86 -0.83 49 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.61 -0.56 49 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 11.54 -0.72 48 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.68 -1.27 48 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.80 -1.13 47 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.19 -1.28 49 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.50 -1.27 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29JUN26 19.50 P 0.09 0.09 0.09 0.01 -0.01 47 20 24 +20
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 903 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 22 0
29JUN26 24.00 P 0.20 0.20 0.20 0.10 -0.03 48 1 619 -1
29JUN26 25.00 P 0.00 0.00 0.00 0.15 -0.04 48 0 1,290 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 -0.05 48 0 87 0
29JUN26 27.00 P 0.39 0.39 0.39 0.29 -0.06 48 1 242 -1
29JUN26 28.00 P 0.00 0.00 0.00 0.38 -0.09 48 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.50 -0.11 48 0 163 0
29JUN26 30.00 P 0.00 0.00 0.00 0.65 -0.12 48 0 2,515 0
29JUN26 31.00 P 0.00 0.00 0.00 0.78 -0.14 47 0 156 0
29JUN26 32.00 P 0.00 0.00 0.00 0.97 -0.16 47 0 314 0
29JUN26 33.00 P 0.00 0.00 0.00 1.18 -0.21 47 0 528 0
29JUN26 34.00 P 0.00 0.00 0.00 1.44 -0.22 47 0 369 0
29JUN26 35.00 P 1.76 1.76 1.76 1.71 -0.28 47 30 123 +17
29JUN26 36.00 P 2.06 2.06 2.06 2.04 -0.28 47 2 258 0
29JUN26 37.00 P 2.47 2.48 2.47 2.38 -0.33 47 47 1,800 0
29JUN26 38.00 P 0.00 0.00 0.00 2.77 -0.36 47 1,200 1,570 +1,200
29JUN26 39.00 P 3.27 3.27 3.27 3.19 -0.41 47 2 248 0
29JUN26 40.00 P 0.00 0.00 0.00 3.65 -0.47 47 0 21 0
29JUN26 41.00 P 4.24 4.24 4.24 4.20 -0.47 47 1 41 0
29JUN26 42.00 P 4.93 4.93 4.93 4.69 -0.57 47 19 91 +19
29JUN26 43.00 P 0.00 0.00 0.00 5.26 -0.61 47 0 18 0
29JUN26 44.00 P 0.00 0.00 0.00 5.88 -0.60 47 0 95 0
29JUN26 45.00 P 0.00 0.00 0.00 6.52 -0.64 47 0 1,000 0
29JUN26 46.00 P 7.49 7.49 7.49 7.19 -0.67 48 15 15 +15
29JUN26 47.00 P 0.00 0.00 0.00 7.89 -0.71 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.60 -0.74 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.35 -0.77 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.11 -0.81 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 11.97 -0.88 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.47 -0.48 53 0 10 0
29JUN26 57.50 P 0.00 0.00 0.00 16.34 -1.04 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.50 -1.20 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.18 -1.03 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.03 47 0 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.04 47 0 10 0
29SEP26 24.00 P 0.44 0.44 0.44 0.33 -0.05 47 1 16 +1
29SEP26 25.00 P 0.00 0.00 0.00 0.43 -0.07 47 0 95 0
29SEP26 26.00 P 0.00 0.00 0.00 0.56 -0.06 47 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.70 -0.07 47 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.87 -0.08 47 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 1.02 -0.10 47 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.25 -0.09 47 0 1,097 0
29SEP26 31.00 P 1.40 1.40 1.40 1.49 -0.13 47 3 1,355 +1
29SEP26 32.00 P 0.00 0.00 0.00 1.77 -0.19 47 0 83 0
29SEP26 33.00 P 0.00 0.00 0.00 2.03 -0.15 47 0 72 0
29SEP26 34.00 P 2.36 2.36 2.36 2.31 -0.21 46 15 65 +15
29SEP26 35.00 P 0.00 0.00 0.00 2.65 -0.23 46 0 1,054 0
29SEP26 36.00 P 0.00 0.00 0.00 3.01 -0.28 46 0 54 0
29SEP26 37.00 P 0.00 0.00 0.00 3.41 -0.34 46 0 593 0
29SEP26 38.00 P 0.00 0.00 0.00 3.85 -0.37 46 0 120 0
29SEP26 39.00 P 0.00 0.00 0.00 4.32 -0.38 46 0 83 0
29SEP26 40.00 P 0.00 0.00 0.00 4.82 -0.44 46 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 5.35 -0.47 46 0 15 0
29SEP26 42.00 P 6.07 6.07 6.07 5.91 -0.50 47 15 30 0
29SEP26 43.00 P 0.00 0.00 0.00 6.50 -0.53 47 0 72 0
29SEP26 44.00 P 7.31 7.31 7.31 7.12 -0.56 47 15 41 +15
29SEP26 45.00 P 7.80 7.80 7.80 7.76 -0.58 47 15 15 +15
29SEP26 46.00 P 0.00 0.00 0.00 8.43 -0.55 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.99 -0.69 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 9.71 -0.75 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.53 -0.69 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.16 -0.83 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 13.37 -0.60 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.19 -0.75 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.24 -0.90 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.71 -0.69 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.93 -0.69 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 -0.03 46 0 172 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 -0.04 47 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 -0.05 46 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.75 -0.06 47 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 0.92 -0.07 47 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.10 -0.09 47 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.30 -0.10 46 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 1.52 -0.09 46 0 62 0
30DEC26 30.00 P 1.79 1.79 1.79 1.79 -0.11 46 1 84 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.06 -0.13 46 0 47 0
30DEC26 32.00 P 0.00 0.00 0.00 2.35 -0.15 46 0 12 0
30DEC26 33.00 P 2.79 2.79 2.79 2.69 -0.18 46 1 98 +1
30DEC26 34.00 P 0.00 0.00 0.00 3.01 -0.22 46 0 7 0
30DEC26 35.00 P 0.00 0.00 0.00 3.42 -0.15 46 0 653 0
30DEC26 36.00 P 0.00 0.00 0.00 3.83 -0.22 46 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.22 -0.29 46 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 4.69 -0.32 46 0 1,298 0
30DEC26 39.00 P 5.34 5.34 5.34 5.17 -0.36 46 15 48 +15
30DEC26 40.00 P 0.00 0.00 0.00 5.70 -0.38 46 0 12 0
30DEC26 41.00 P 0.00 0.00 0.00 6.24 -0.40 46 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 6.81 -0.43 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.43 -0.45 46 0 819 0
30DEC26 44.00 P 0.00 0.00 0.00 8.04 -0.49 46 0 315 0
30DEC26 45.00 P 0.00 0.00 0.00 8.65 -0.55 46 0 400 0
30DEC26 46.00 P 9.46 9.46 9.46 9.34 -0.39 47 15 115 +15
30DEC26 47.00 P 0.00 0.00 0.00 10.03 -0.47 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.70 -0.66 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.54 -0.57 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.08 -0.65 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.10 -0.56 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.17 -0.53 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.18 -0.64 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.35 -0.59 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.41 -0.69 50 0 0 0
TOTAL PUT 2,969 63,979 +2,067
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$ 12.65
26FEB26 8.25 C 0.00 0.00 0.00 4.48 +0.53 130 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.16 +0.46 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.91 +0.47 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.67 +0.47 75 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.41 +0.47 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.16 +0.47 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.91 +0.46 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.66 +0.45 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.23 +0.51 66 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.68 +0.42 38 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.25 +0.41 44 0 161 0
26FEB26 12.00 C 0.71 0.71 0.71 0.82 +0.30 39 4 162 0
26FEB26 12.50 C 0.48 0.48 0.48 0.50 +0.21 39 1 98 0
26FEB26 13.00 C 0.22 0.22 0.18 0.27 +0.13 38 35 241 +5
26FEB26 13.50 C 0.13 0.15 0.13 0.14 +0.08 39 64 91 +27
26FEB26 14.00 C 0.06 0.07 0.06 0.07 +0.04 41 131 152 +31
26FEB26 14.50 C 0.04 0.05 0.04 0.03 +0.02 41 175 209 +160
26FEB26 15.00 C 0.01 0.01 0.01 0.01 0.00 40 12 30 -12
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.48 +0.53 70 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.23 +0.52 66 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.94 +0.46 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.71 +0.47 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.46 +0.47 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.22 +0.46 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.98 +0.45 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.74 +0.44 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.29 +0.43 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.85 +0.40 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.50 +0.34 43 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 1.17 +0.29 43 0 30 0
30MAR26 12.50 C 0.83 0.83 0.83 0.89 +0.24 43 20 81 +12
30MAR26 13.00 C 0.00 0.00 0.00 0.68 +0.21 44 0 129 0
30MAR26 13.50 C 0.38 0.46 0.38 0.49 +0.16 43 15 118 -3
30MAR26 14.00 C 0.29 0.34 0.29 0.35 +0.12 44 20 62 +20
30MAR26 14.50 C 0.23 0.25 0.23 0.24 +0.09 43 8 118 +6
30MAR26 15.00 C 0.00 0.00 0.00 0.16 +0.06 43 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 +0.04 43 0 45 0
30MAR26 16.00 C 0.09 0.09 0.09 0.07 +0.03 43 3 21 +3
30MAR26 16.50 C 0.00 0.00 0.00 0.05 +0.03 44 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.25 +0.49 52 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.01 +0.51 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.77 +0.50 49 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.47 +0.43 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.28 +0.47 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.04 +0.46 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.84 +0.45 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.48 +0.48 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.08 +0.44 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.68 +0.33 42 0 9 0
29APR26 12.00 C 0.00 0.00 0.00 1.38 +0.30 43 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 1.10 +0.24 42 0 78 0
29APR26 13.00 C 0.00 0.00 0.00 0.88 +0.21 42 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.69 +0.17 42 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.54 +0.14 43 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.41 +0.11 42 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.31 +0.09 42 0 220 0
29APR26 15.50 C 0.00 0.00 0.00 0.23 +0.07 42 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.17 +0.05 42 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.13 +0.04 43 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.25 +0.45 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.02 +0.45 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.78 +0.43 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.55 +0.41 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.38 +0.48 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.13 +0.41 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.93 +0.44 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.54 +0.41 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.12 +0.33 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.82 +0.30 41 0 0 0
28MAY26 12.00 C 1.38 1.38 1.38 1.55 +0.30 42 1 27 +1
28MAY26 12.50 C 1.15 1.20 1.15 1.27 +0.26 42 36 51 +36
28MAY26 13.00 C 0.00 0.00 0.00 1.05 +0.22 42 0 8 0
28MAY26 13.50 C 0.00 0.00 0.00 0.85 +0.18 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.69 +0.16 42 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.57 +0.15 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.46 +0.13 43 0 0 0
28MAY26 15.50 C 0.36 0.36 0.36 0.36 +0.11 42 16 16 +16
28MAY26 16.00 C 0.00 0.00 0.00 0.28 +0.08 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.22 +0.07 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.54 +0.43 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.30 +0.46 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.10 +0.47 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.87 +0.44 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.65 +0.45 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.44 +0.44 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.25 +0.46 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.02 +0.41 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.64 +0.39 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.27 +0.36 44 0 0 0
29JUN26 11.50 C 1.93 1.93 1.93 1.93 +0.33 43 1 2 +1
29JUN26 12.00 C 0.00 0.00 0.00 1.62 +0.29 42 0 154 0
29JUN26 12.50 C 0.00 0.00 0.00 1.36 +0.26 42 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 1.13 +0.23 42 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.93 +0.20 42 0 13 0
29JUN26 14.00 C 0.82 0.82 0.82 0.76 +0.17 42 2 2 +2
29JUN26 14.50 C 0.00 0.00 0.00 0.62 +0.15 42 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.50 +0.13 42 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.40 +0.10 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.32 +0.09 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 +0.07 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 +0.06 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 +0.05 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 +0.04 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.56 +0.40 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.33 +0.42 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.14 +0.45 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.92 +0.43 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.71 +0.41 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.49 +0.38 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.30 +0.37 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.13 +0.38 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.78 +0.37 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.44 +0.34 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.13 +0.32 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.86 +0.29 45 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.62 +0.27 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.40 +0.24 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.21 +0.21 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 1.05 +0.20 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 +0.16 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.78 +0.15 44 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 +0.13 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.58 +0.12 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 +0.11 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 +0.09 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.37 +0.08 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 +0.06 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.06 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 +0.05 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 +0.05 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 +0.04 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.67 +0.46 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.46 +0.46 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.23 +0.41 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.06 +0.43 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.85 +0.41 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.66 +0.42 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.44 +0.36 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.25 +0.33 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.96 +0.34 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.65 +0.31 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.38 +0.29 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 2.12 +0.25 45 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.91 +0.25 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.70 +0.21 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.53 +0.21 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.36 +0.18 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.22 +0.17 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.09 +0.15 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 +0.14 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.88 +0.14 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 +0.11 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.70 +0.11 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 +0.10 44 0 0 0
TOTAL CALL 544 3,635 +305
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 82 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 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 69 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 155 0
26FEB26 11.50 P 0.08 0.08 0.08 0.07 -0.07 41 17 208 -17
26FEB26 12.00 P 0.21 0.21 0.17 0.17 -0.14 41 12 233 +3
26FEB26 12.50 P 0.41 0.41 0.34 0.35 -0.24 40 11 73 +5
26FEB26 13.00 P 0.00 0.00 0.00 0.62 -0.33 40 0 60 0
26FEB26 13.50 P 0.00 0.00 0.00 0.99 -0.41 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.44 -0.40 46 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.87 -0.46 41 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.36 -0.50 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.89 -0.47 63 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.39 -0.44 71 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.89 -0.44 78 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.39 -0.47 84 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.87 -0.51 83 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 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 -0.01 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30MAR26 9.50 P 0.06 0.06 0.06 0.03 -0.01 45 20 22 -3
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.02 45 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 190 0
30MAR26 10.50 P 0.12 0.12 0.11 0.10 -0.06 43 85 130 -83
30MAR26 11.00 P 0.20 0.20 0.19 0.19 -0.08 44 144 223 -36
30MAR26 11.50 P 0.34 0.34 0.34 0.30 -0.14 43 2 158 -2
30MAR26 12.00 P 0.47 0.47 0.47 0.47 -0.17 43 7 162 +7
30MAR26 12.50 P 0.00 0.00 0.00 0.69 -0.22 42 3 30 0
30MAR26 13.00 P 1.11 1.11 1.11 0.96 -0.30 43 15 350 +15
30MAR26 13.50 P 0.00 0.00 0.00 1.32 -0.29 45 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 1.67 -0.34 44 0 520 0
30MAR26 14.50 P 0.00 0.00 0.00 2.07 -0.37 45 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.47 -0.47 43 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 2.97 -0.44 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.40 -0.48 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.91 -0.46 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.39 -0.51 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.87 -0.51 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.35 -0.47 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.85 -0.49 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.37 -0.47 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.85 -0.47 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.39 -0.45 73 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.36 -0.48 71 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.39 -0.44 86 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.41 -0.47 95 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.39 -0.49 96 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 -0.03 43 0 9 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.12 -0.05 42 0 4 0
29APR26 10.50 P 0.00 0.00 0.00 0.20 -0.08 42 0 100 0
29APR26 11.00 P 0.00 0.00 0.00 0.31 -0.11 42 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.46 -0.14 42 0 58 0
29APR26 12.00 P 0.00 0.00 0.00 0.64 -0.19 42 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 0.87 -0.22 42 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.14 -0.26 42 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.47 -0.31 42 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.80 -0.37 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.11 -0.47 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.51 -0.50 37 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.04 -0.42 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.50 -0.41 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.95 -0.45 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.39 -0.51 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.92 -0.47 50 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 8 0
28MAY26 9.25 P 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.16 -0.04 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.19 -0.07 42 0 5 0
28MAY26 10.50 P 0.00 0.00 0.00 0.29 -0.09 42 0 0 0
28MAY26 11.00 P 0.42 0.42 0.42 0.42 -0.12 42 5 5 +5
28MAY26 11.50 P 0.00 0.00 0.00 0.60 -0.14 42 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.77 -0.20 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.01 -0.22 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.30 -0.24 42 0 9 0
28MAY26 13.50 P 1.68 1.68 1.68 1.59 -0.32 41 21 21 +21
28MAY26 14.00 P 0.00 0.00 0.00 1.94 -0.33 42 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.33 -0.32 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.76 -0.33 45 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.09 -0.43 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.55 -0.43 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.05 -0.37 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 -0.04 41 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 -0.05 41 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.06 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.07 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 -0.08 42 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 -0.10 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.40 -0.10 41 0 59 0
29JUN26 10.50 P 0.00 0.00 0.00 0.55 -0.12 41 0 26 0
29JUN26 11.00 P 0.00 0.00 0.00 0.72 -0.15 40 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 0.93 -0.19 40 0 122 0
29JUN26 12.00 P 0.00 0.00 0.00 1.18 -0.21 40 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 1.46 -0.24 39 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 1.77 -0.27 39 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.11 -0.29 39 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.46 -0.32 38 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 2.84 -0.34 37 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.25 -0.36 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.67 -0.38 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.07 -0.39 32 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 4.57 -0.38 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.95 -0.44 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.46 -0.42 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.95 -0.40 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.41 -0.39 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.86 -0.44 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.27 -0.51 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.73 -0.51 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 8.78 -0.46 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.71 -0.48 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.71 -0.50 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.70 -0.46 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 -0.05 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 -0.06 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 -0.07 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 -0.07 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 -0.08 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.10 43 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 -0.11 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 -0.11 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 0.85 -0.14 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.06 -0.16 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.30 -0.18 42 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.56 -0.20 42 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 1.84 -0.22 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.15 -0.24 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.47 -0.26 41 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 2.81 -0.28 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.17 -0.30 40 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.55 -0.31 40 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 3.95 -0.33 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.35 -0.34 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.75 -0.38 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.20 -0.37 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.63 -0.40 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.02 -0.45 32 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.55 -0.38 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.01 -0.41 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.40 -0.46 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.86 -0.47 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 8.89 -0.40 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.85 -0.41 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.82 -0.41 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.79 -0.42 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 -0.06 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 -0.07 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 -0.08 44 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.57 -0.09 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.65 -0.10 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 -0.11 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 -0.12 43 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 -0.14 43 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 -0.15 43 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 -0.18 43 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.57 -0.19 42 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 1.83 -0.22 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.12 -0.22 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.41 -0.26 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.74 -0.26 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.07 -0.28 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.42 -0.29 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.79 -0.32 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.19 -0.32 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.58 -0.33 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.00 -0.33 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.36 -0.39 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.83 -0.35 40 0 0 0
TOTAL PUT 342 4,950 -85
ALL CONTRACTS TOTAL 781,894 18,448,521 +271,519
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED