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 11 FEB 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 77 66 11 8,248 4,798 3,450 15
AAC AAC TECH (02018) 1,285 558 727 24,364 11,208 13,156 36
ACC ANHUI CONCH (00914) 1,883 1,168 715 23,626 9,762 13,864 36
AIA AIA (01299) 4,762 2,218 2,544 98,026 49,877 48,149 40
AIR AIR CHINA (00753) 171 118 53 24,447 10,300 14,147 39
AKS AKESO (09926) 54 35 19 6,007 2,856 3,151 47
ALB BABA (09988) 64,702 43,301 21,401 1,708,985 704,994 1,003,991 51
ALC ALUMINUM CORP OF CHINA (02600) 753 314 439 50,478 21,968 28,510 53
ALH ALI HEALTH (00241) 265 167 98 61,920 31,207 30,713 42
AMC CAM CSI300 (03188) 900 56 844 18,206 9,369 8,837 16
ANA ANTA SPORTS (02020) 6,851 3,802 3,049 134,303 58,041 76,262 27
BCM BANK OF COMM CO LTD (03328) 767 59 708 21,191 8,318 12,873 18
BEA BANK OF EAST ASIA (00023) 1,966 1,083 883 21,149 10,925 10,224 20
BIU BIDU (09888) 22,485 12,697 9,788 742,664 334,580 408,084 54
BLI BILIBILI (09626) 10,538 5,114 5,424 167,242 75,601 91,641 57
BOC BOC HK (HLDGS) LTD (02388) 1,367 930 437 42,802 19,062 23,740 20
BOM BEONE MEDICINES (06160) 397 162 235 11,571 4,883 6,688 36
BUD BUD APAC (01876) 764 236 528 21,240 7,151 14,089 30
BYA BYD (ADJ-A) (01211) 39 17 22 7,786 3,321 4,465 37
BYD BYD COMPANY (01211) 19,413 12,880 6,533 464,077 194,029 270,048 46
BYE BYD ELECTRONIC (00285) 467 279 188 27,163 10,295 16,868 35
CAT CATL (03750) 4,207 1,687 2,520 165,183 75,344 89,839 43
CCC CHINA COMM CONS (01800) 152 25 127 34,437 19,309 15,128 15
CCE CHINA COAL (01898) 792 517 275 29,462 11,404 18,058 38
CDA CHINA CINDA (01359) 71 7 64 3,663 2,232 1,431 42
CGN CGN POWER (01816) 105 25 80 6,116 3,013 3,103 23
CHQ CHINA HONGQIAO (01378) 239 101 138 8,282 3,604 4,678 43
CHT CHINA MOBILE LTD (00941) 7,411 3,049 4,362 229,925 116,975 112,950 20
CHU CHINA UNICOM LTD (00762) 1,643 430 1,213 63,496 33,770 29,726 22
CIT CITIC (00267) 1,102 507 595 25,955 15,612 10,343 22
CKH CKH HOLDINGS (00001) 1,479 702 777 59,263 33,787 25,476 27
CKP CK ASSET (01113) 483 335 148 10,750 5,910 4,840 20
CLI CHINA LIFE INSURANCE (02628) 9,394 4,130 5,264 299,087 134,146 164,941 41
CLP CLP HOLDINGS LTD (00002) 584 303 281 15,669 7,845 7,824 14
CMB CM BANK (03968) 6,337 3,444 2,893 180,709 65,783 114,926 21
CNC CNOOC LTD (00883) 17,018 5,513 11,505 301,119 172,211 128,908 39
COG COUNTRY GARDEN (02007) 22 22 0 13,004 5,259 7,745 82
COL CHINA OVERSEAS (00688) 1,168 410 758 23,968 10,830 13,138 33
COS COSCO SHIP HOLD (01919) 920 596 324 22,337 8,074 14,263 23
CPA CATHAY PACIFIC AIRWAYS (00293) 603 529 74 29,218 10,788 18,430 22
CPC CHINA PETROL & CHEM COR (00386) 8,003 4,368 3,635 213,054 93,672 119,382 27
CPI CPIC (02601) 700 401 299 65,512 29,235 36,277 37
CRC CHINA RAIL CONS (01186) 130 0 130 50,386 38,642 11,744 18
CRG CHINA RAILWAY (00390) 390 390 0 35,931 19,415 16,516 33
CRL CHINA RES LAND (01109) 679 252 427 62,592 31,733 30,859 31
CRP CHINA RES POWER (00836) 807 673 134 23,013 11,602 11,411 16
CSA CSOP A50 ETF (02822) 37 31 6 5,087 2,898 2,189 15
CSE CHINA SHENHUA (01088) 4,239 1,776 2,463 53,182 22,317 30,865 29
CSP CSPC PHARMA (01093) 4,114 2,219 1,895 136,214 68,301 67,913 47
CTB CITIC BANK (00998) 609 31 578 45,534 22,512 23,022 21
CTC CHINA TELECOM CORP LTD (00728) 1,151 641 510 58,647 26,585 32,062 20
CTS CITIC SEC (06030) 1,162 633 529 35,933 17,415 18,518 32
DFM DONGFENG GROUP (00489) 139 125 14 21,842 16,459 5,383 21
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 178
GAC GAC GROUP (02238) 215 66 149 6,489 3,297 3,192 31
GAH GEELY AUTO (00175) 2,630 1,790 840 40,607 18,249 22,358 31
GHL XINYI GLASS (00868) 112 74 38 9,232 4,844 4,388 38
GJA HAI CAP. ADJ. (02611) 0 0 0 199 85 114 42
GLI GANFENG LITHIUM (01772) 3,428 3,107 321 95,983 54,407 41,576 67
GLX GALAXY ENT (00027) 1,032 747 285 32,908 17,030 15,878 30
GWM GWMOTOR (02333) 1,492 1,224 268 69,808 30,623 39,185 30
HCF HSCEI ETF (02828) 267 100 167 22,707 7,635 15,072 19
HDO HAIDILAO (06862) 546 404 142 31,562 17,960 13,602 29
HEH POWER ASSETS (00006) 179 148 31 7,258 3,265 3,993 17
HES HAIER SMART HOME (06690) 219 129 90 11,813 6,224 5,589 21
HEX HK EXCHANGES & CLEARING (00388) 15,804 9,556 6,248 434,669 223,961 210,708 25
HGN HENGAN INT'L (01044) 651 371 280 5,610 3,094 2,516 20
HKB HSBC HOLDINGS PLC (00005) 14,065 8,481 5,584 385,824 166,001 219,823 32
HKG HONG KONG & CHINA GAS (00003) 603 425 178 27,905 11,153 16,752 15
HLD HENDERSON LAND DEV LTD (00012) 638 300 338 21,189 8,377 12,812 23
HNP HUANENG POWER INT INC (00902) 2,126 1,946 180 43,354 25,449 17,905 25
HOS HUA HONG SEMI (01347) 671 324 347 17,683 8,636 9,047 68
HRB HORIZON ROBOTICS (09660) 2,058 1,464 594 16,505 7,362 9,143 43
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 16
INB INNOVENT BIO (01801) 1,014 853 161 15,170 5,436 9,734 42
JDC JD (09618) 11,617 6,936 4,681 445,263 179,957 265,306 35
JDH JD HEALTH (06618) 100 11 89 18,850 8,191 10,659 38
JXC JIANGXI COPPER (00358) 1,314 792 522 46,219 21,304 24,915 55
KDS KINGDEE INT'L (00268) 641 344 297 27,038 11,328 15,710 56
KLE KUNLUN ENERGY (00135) 20 10 10 7,576 2,493 5,083 18
KSO KINGSOFT (03888) 752 392 360 27,898 15,896 12,002 36
KST KUAISHOU (01024) 18,470 9,643 8,827 364,306 175,306 189,000 59
LAO LAOPU GOLD (06181) 533 330 203 6,204 3,264 2,940 51
LAU LI AUTO (02015) 7,898 4,242 3,656 239,168 100,068 139,100 41
LEN LENOVO GROUP (00992) 2,050 383 1,667 208,295 101,815 106,480 41
LNI LI NING (02331) 1,967 1,852 115 112,478 58,166 54,312 36
LNK LINK REIT (00823) 6,305 3,534 2,771 48,774 26,485 22,289 18
MDG MIDEA GROUP (00300) 163 79 84 16,357 7,696 8,661 21
MEN MENGNIU DAIRY (02319) 984 427 557 34,577 17,175 17,402 29
MET MEITUAN DIANPING (03690) 52,581 31,472 21,109 1,208,815 573,623 635,192 42
MGM MGM CHINA (02282) 364 165 199 34,268 27,001 7,267 35
MIU XIAOMI (01810) 97,836 62,777 35,059 1,408,332 784,120 624,212 44
MOL CMOC (03993) 100 55 45 4,615 2,221 2,394 47
MSB MINSHENG BANK (01988) 89 19 70 7,196 4,370 2,826 17
MTR MTR CORPORATION LTD (00066) 1,035 618 417 31,095 13,594 17,501 21
NBM CNBM (03323) 3,403 2,453 950 25,105 11,735 13,370 49
NCL NCI (01336) 296 220 76 15,783 7,271 8,512 38
NFU NONGFU SPRING (09633) 233 185 48 9,303 4,715 4,588 28
NTE NTES (09999) 2,534 1,529 1,005 38,566 16,772 21,794 48
NWD NEW WORLD DEV CO LTD (00017) 779 210 569 81,729 20,839 60,890 77
ORT NEW ORIENTAL (09901) 273 169 104 8,491 3,987 4,504 34
PAI PING AN INSURANCE LTD (02318) 18,904 7,768 11,136 871,315 415,638 455,677 40
PEC PETROCHINA CO LTD (00857) 4,223 2,974 1,249 532,603 259,450 273,153 31
PEN XPENG (09868) 15,333 13,460 1,873 324,108 132,199 191,909 48
PHT PA GOODDOCTOR (01833) 523 188 335 29,510 18,670 10,840 39
PIC PICC P&C (02328) 464 72 392 15,233 5,679 9,554 24
PIN PICC GROUP (01339) 32 6 26 7,382 2,915 4,467 33
POP POP MART (09992) 16,861 8,657 8,204 329,869 148,395 181,474 50
SAN SANDS CHINA LTD (01928) 8,049 1,510 6,539 112,115 48,964 63,151 34
SBO SINO BIOPHARM (01177) 80 63 17 14,430 8,481 5,949 33
SET SENSETIME (00020) 552 381 171 20,828 14,513 6,315 52
SHK SUN HUNG KAI PPT LTD (00016) 690 317 373 31,870 15,323 16,547 29
SHL XINYI SOLAR (00968) 1,335 827 508 40,088 15,282 24,806 47
SHZ SHENZHOU INTL (02313) 352 156 196 16,756 8,371 8,385 30
SMC SMIC (00981) 6,642 4,168 2,474 80,606 38,959 41,647 55
SNO SUNNY OPT (02382) 1,462 855 607 58,661 24,163 34,498 34
SNP SINOPHARM (01099) 304 227 77 11,061 5,766 5,295 21
SUN SUNAC (01918) 304 121 183 18,691 10,966 7,725 106
SWA SWIRE PACIFIC LTD 'A' (00019) 129 106 23 4,129 2,258 1,871 23
TCH TENCENT HOLDINGS LTD (00700) 134,475 79,900 54,575 1,770,198 962,926 807,272 36
TIC TECHTRONIC IND (00669) 5,699 4,589 1,110 24,361 15,255 9,106 32
TRF TRACKER FUND OF HK (02800) 1,169 306 863 42,748 19,310 23,438 17
TRP TRIP.COM (09961) 1,825 936 889 91,001 35,907 55,094 40
VNK CHINA VANKE (02202) 2,261 1,975 286 118,746 20,250 98,496 60
WEB WB (09898) 0 0 0 2,369 220 2,149 25
WHD WHG (ADJ-B) (00288) 0 0 0 222 6 216 30
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 30
WHG WH GROUP (00288) 123 103 20 4,585 2,336 2,249 26
WHL THE WHARF (HLDGS) LTD (00004) 46 29 17 1,217 657 560 22
WWC WANT WANT CHINA (00151) 109 83 26 4,064 1,602 2,462 25
WXA WUXI APPTEC (02359) 147 100 47 8,834 3,721 5,113 40
WXB WUXI BIO (02269) 12,152 5,265 6,887 189,868 87,229 102,639 40
XAB ABC ($0.001) (01288) 857 373 484 29,204 11,953 17,251 22
XBC BANK OF CHINA ($0.001) (03988) 17,275 3,315 13,960 783,108 387,133 395,975 16
XCC CCB ($0.001) (00939) 16,351 10,401 5,950 574,688 213,590 361,098 20
XIC ICBC ($0.001) (01398) 6,356 1,484 4,872 457,697 207,470 250,227 19
XPB PSBC ($0.001) (01658) 234 193 41 9,141 4,234 4,907 19
XTW CHINA TOWER ($0.001) (00788) 3,716 2,483 1,233 50,849 32,150 18,699 18
YZC YANKUANG ENERGY (01171) 2,560 1,154 1,406 41,550 18,510 23,040 42
ZAO ZA ONLINE (06060) 4,184 3,281 903 26,597 17,935 8,662 38
ZJG ZIJIN GOLD INTL (02259) 1,188 840 348 18,565 9,439 9,126 57
ZJM ZIJIN MINING GROUP (02899) 9,212 4,715 4,497 113,376 47,547 65,829 46
ZSH ZHONGSHENG HLDG (00881) 609 496 113 8,774 3,852 4,922 39
TOTAL 772,670 443,365 329,305 18,677,860 8,820,931 9,856,929
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 29JUN26 600.00 8,325 18.97 28 20.10 18.64 16,712 -1.12 -5.57
P TCH 29JUN26 490.00 8,183 13.18 27 13.64 12.68 11,101 +0.75 +6.03
C MIU 26FEB26 37.00 7,308 1.07 33 1.33 0.49 14,549 +0.62 +137.78
C MIU 26FEB26 39.00 7,050 0.39 34 0.54 0.19 11,835 +0.24 +160.00
C PEN 26FEB26 75.00 6,304 1.16 49 1.84 0.88 4,171 +0.28 +31.82
C TCH 26FEB26 610.00 6,284 0.62 30 1.28 1.02 11,431 -0.54 -46.55
C ALB 29APR26 180.00 6,080 6.16 43 7.20 6.23 5,561 0.00 0.00
C TCH 30MAR26 560.00 5,007 17.35 27 18.80 16.50 11,557 -1.82 -9.49
C XCC 29APR26 8.75 5,000 0.131 21 0.000 0.000 8,583 +0.007 +5.645
C ALB 30MAR26 190.00 4,869 1.98 43 3.06 2.55 17,432 -0.24 -10.81
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 28MAY26 900.00 0 0.23 36 0.00 0.00 596 +0.22 +2,200.00
C ZJG 26FEB26 295.00 15 0.15 56 0.27 0.27 32 +0.14 +1,400.00
C TCH 28MAY26 890.00 7 0.27 36 1.41 1.38 235 +0.25 +1,250.00
C ZJG 26FEB26 290.00 0 0.23 57 0.00 0.00 69 +0.21 +1,050.00
C ZJG 26FEB26 285.00 0 0.34 57 0.00 0.00 35 +0.31 +1,033.33
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C SMC 13FEB26 77.50 34 0.01 58 0.06 0.03 114 -0.32 -96.97
P HEX 13FEB26 360.00 200 0.01 69 0.01 0.01 302 -0.14 -93.33
P HEX 20FEB26 360.00 0 0.01 32 0.00 0.00 0 -0.14 -93.33
P HKB 13FEB26 132.50 163 0.01 31 0.14 0.08 820 -0.14 -93.33
P ZJG 26FEB26 165.00 0 0.01 55 0.00 0.00 21 -0.13 -92.86
* 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$ 16.30
26FEB26 9.75 C 0.00 0.00 0.00 6.56 -0.04 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.43 +0.09 160 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.30 -0.04 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.96 +0.11 128 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.30 -0.18 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.81 -0.05 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.32 -0.04 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.82 -0.04 40 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.81 -0.06 0 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.39 -0.04 14 0 32 0
26FEB26 16.50 C 0.00 0.00 0.00 0.12 -0.04 14 0 119 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 1,610 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.31 -0.03 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.05 -0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.81 -0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.56 -0.04 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.31 -0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.06 -0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.82 -0.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.56 -0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.43 +0.07 86 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.81 -0.06 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.31 -0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.96 +0.08 69 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.32 -0.16 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.85 -0.01 31 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.84 -0.05 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.86 -0.04 16 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.38 -0.03 15 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.95 -0.03 16 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.58 -0.04 16 0 39 0
30MAR26 16.50 C 0.00 0.00 0.00 0.32 -0.04 16 0 178 0
30MAR26 17.00 C 0.16 0.16 0.16 0.17 -0.02 17 17 176 0
30MAR26 17.50 C 0.09 0.10 0.09 0.07 -0.02 17 47 333 +31
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.43 +0.07 63 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.81 -0.06 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.32 -0.05 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.96 +0.08 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.33 -0.15 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.85 -0.03 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.35 -0.04 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.90 -0.04 14 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.45 -0.05 15 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 1.04 -0.03 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.70 -0.04 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.45 -0.03 16 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 0.27 -0.03 16 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.15 -0.02 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.43 +0.05 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.83 -0.04 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.34 -0.05 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.96 +0.06 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.34 -0.14 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.85 -0.06 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.94 -0.05 13 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.50 -0.06 14 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.12 -0.04 15 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.80 -0.04 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.54 -0.03 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.36 -0.04 16 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.23 -0.02 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.13 -0.02 16 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 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 7.31 -0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.06 -0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.82 -0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.57 -0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.43 +0.04 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.84 -0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.34 -0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.96 +0.05 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.38 -0.10 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.86 -0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.38 -0.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.91 -0.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.46 -0.03 13 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.98 -0.06 12 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.58 -0.03 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.23 -0.02 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.90 -0.04 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.65 -0.03 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.46 -0.03 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.32 -0.02 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 -0.02 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 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 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.58 -0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.43 0.00 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.87 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.39 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.96 0.00 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.45 -0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.03 -0.02 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.58 -0.05 13 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.17 -0.11 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 -0.04 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.51 -0.04 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.21 -0.03 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.92 -0.03 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 -0.03 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 -0.02 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.01 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.43 -0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.87 -0.10 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.39 -0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.96 -0.04 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.45 -0.07 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.97 -0.08 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.52 -0.04 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.08 -0.05 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.75 -0.05 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.35 -0.05 17 0 0 0
30DEC26 15.00 C 1.97 1.97 1.97 1.99 -0.05 18 2 3 +2
30DEC26 15.50 C 0.00 0.00 0.00 1.65 -0.06 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.36 -0.05 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.07 -0.05 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.85 -0.05 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 -0.04 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 -0.04 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 -0.04 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 -0.03 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 -0.03 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.02 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 19 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 66 4,798 +33
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 96 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 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.03 0.03 0.03 0.02 0.00 17 10 308 -10
26FEB26 16.00 P 0.00 0.00 0.00 0.08 -0.01 15 0 211 0
26FEB26 16.50 P 0.00 0.00 0.00 0.32 +0.01 16 0 56 0
26FEB26 17.00 P 0.00 0.00 0.00 0.73 +0.02 18 0 70 0
26FEB26 17.50 P 0.00 0.00 0.00 1.22 +0.03 25 0 0 -5
26FEB26 18.00 P 0.00 0.00 0.00 1.72 +0.04 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.21 +0.04 35 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.72 +0.05 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.22 +0.05 51 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.71 +0.04 52 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.71 +0.03 63 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.72 +0.04 77 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.72 +0.04 87 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.72 +0.04 96 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.72 +0.04 104 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.72 +0.05 112 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 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 74 0 10 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 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 0.00 17 0 77 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 0.00 17 0 227 0
30MAR26 15.50 P 0.00 0.00 0.00 0.11 0.00 17 0 242 0
30MAR26 16.00 P 0.00 0.00 0.00 0.25 +0.01 17 0 329 0
30MAR26 16.50 P 0.00 0.00 0.00 0.49 +0.01 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.84 +0.02 18 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 1.27 +0.03 20 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.74 +0.03 22 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.21 +0.02 22 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.72 +0.04 28 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.22 +0.05 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.71 +0.04 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.71 +0.03 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.72 +0.04 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.72 +0.04 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.72 +0.04 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.72 +0.04 64 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.72 +0.04 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 23 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 17 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.08 0.00 17 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.18 0.00 17 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.34 0.00 17 0 153 0
29APR26 16.50 P 0.00 0.00 0.00 0.59 +0.02 17 0 77 0
29APR26 17.00 P 0.00 0.00 0.00 0.91 +0.01 17 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.31 +0.02 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.77 +0.05 20 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.23 +0.01 21 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.73 +0.01 24 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.23 +0.05 27 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.72 +0.04 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.73 +0.05 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.72 +0.04 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.72 +0.04 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.72 +0.04 48 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.73 +0.05 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.72 +0.04 57 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 0.00 17 0 39 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.12 0.00 16 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.24 +0.01 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.41 0.00 17 0 4 0
28MAY26 16.50 P 0.00 0.00 0.00 0.66 +0.01 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.98 +0.02 17 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.36 +0.03 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.79 +0.03 19 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.27 +0.04 21 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.73 +0.01 22 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.23 +0.05 24 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.72 +0.04 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.73 +0.05 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.72 +0.04 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.72 +0.04 39 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.72 +0.04 43 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.73 +0.05 48 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 0.00 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 0.00 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.17 0.00 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.30 0.00 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.49 +0.01 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.73 +0.01 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.04 +0.02 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.41 +0.03 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.83 +0.03 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.29 +0.04 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.76 +0.04 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.24 +0.05 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.72 +0.03 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.73 +0.04 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.73 +0.04 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.72 +0.03 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.72 +0.03 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.73 +0.04 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.72 +0.03 46 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 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 0.00 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 +0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 0.00 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 0.00 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.67 +0.01 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.91 +0.01 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.21 +0.02 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.55 +0.02 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.93 +0.02 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.35 +0.02 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.81 +0.04 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.29 +0.05 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.76 +0.04 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.73 +0.04 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.73 +0.04 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.73 +0.04 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.73 +0.04 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.73 +0.04 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.73 +0.04 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 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.01 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 -0.01 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.53 -0.02 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.72 -0.01 18 0 2 0
30DEC26 16.00 P 0.94 0.94 0.94 0.95 -0.01 18 1 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.22 +0.01 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 0.00 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.85 +0.05 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 0.00 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.61 +0.01 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.02 +0.01 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.46 +0.02 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.91 +0.02 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.85 +0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.84 +0.10 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.79 +0.10 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.78 +0.09 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.77 +0.08 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.73 +0.04 33 0 0 0
TOTAL PUT 11 3,450 -15
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$ 37.24
26FEB26 27.00 C 0.00 0.00 0.00 10.30 +0.61 74 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.27 +0.58 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.27 +0.57 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.32 +0.62 57 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 6.26 +0.60 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.35 +0.64 46 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.35 +0.59 38 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 3.45 +0.54 39 0 35 0
26FEB26 35.00 C 0.00 0.00 0.00 2.64 +0.53 39 0 83 0
26FEB26 36.00 C 1.81 1.81 1.81 1.85 +0.37 36 15 145 -15
26FEB26 37.00 C 1.15 1.25 1.15 1.25 +0.26 36 76 517 +14
26FEB26 38.00 C 0.71 0.82 0.71 0.80 +0.18 36 31 397 +1
26FEB26 39.00 C 0.00 0.00 0.00 0.48 +0.11 36 0 206 0
26FEB26 40.00 C 0.27 0.27 0.27 0.26 +0.04 36 5 423 +5
26FEB26 41.00 C 0.19 0.20 0.17 0.14 +0.02 36 14 413 +14
26FEB26 42.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 182 0
26FEB26 43.00 C 0.00 0.00 0.00 0.03 0.00 36 0 170 0
26FEB26 44.00 C 0.00 0.00 0.00 0.02 0.00 38 0 187 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 185 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 17.30 +0.57 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.26 +0.58 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.26 +0.52 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.30 +0.61 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 13.25 +0.54 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.35 +0.65 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.41 +0.68 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.43 +0.66 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.52 +0.71 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.50 +0.63 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.54 +0.60 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.72 +0.63 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.72 +0.46 40 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 5.01 +0.51 43 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 4.24 +0.46 42 0 59 0
30MAR26 35.00 C 0.00 0.00 0.00 3.50 +0.39 40 0 51 0
30MAR26 36.00 C 2.82 2.99 2.82 2.96 +0.40 42 37 204 -15
30MAR26 37.00 C 2.46 2.46 2.36 2.44 +0.35 42 31 282 +16
30MAR26 38.00 C 1.92 1.92 1.92 1.97 +0.28 42 15 475 -15
30MAR26 39.00 C 1.43 1.54 1.43 1.60 +0.25 42 30 226 +30
30MAR26 40.00 C 1.14 1.14 1.14 1.27 +0.19 42 15 95 +15
30MAR26 41.00 C 1.00 1.00 1.00 0.99 +0.13 42 15 1,174 0
30MAR26 42.00 C 0.72 0.80 0.72 0.77 +0.10 42 45 187 -22
30MAR26 43.00 C 0.60 0.62 0.60 0.58 +0.07 42 17 104 +2
30MAR26 44.00 C 0.00 0.00 0.00 0.44 +0.06 42 0 75 0
30MAR26 45.00 C 0.38 0.40 0.38 0.33 +0.04 42 16 56 +10
30MAR26 46.00 C 0.00 0.00 0.00 0.24 +0.03 42 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.18 +0.02 42 0 107 0
30MAR26 48.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 0.00 42 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29APR26 27.00 C 0.00 0.00 0.00 10.55 +0.65 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.61 +0.80 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.73 +0.65 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.85 +0.57 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.90 +0.44 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.18 +0.48 41 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.34 +0.33 39 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.91 +0.66 44 0 58 0
29APR26 35.00 C 0.00 0.00 0.00 4.17 +0.48 42 0 96 0
29APR26 36.00 C 3.63 3.63 3.63 3.58 +0.41 41 6 129 0
29APR26 37.00 C 3.11 3.11 2.99 3.08 +0.38 42 30 79 0
29APR26 38.00 C 2.62 2.62 2.56 2.58 +0.28 41 45 120 +30
29APR26 39.00 C 2.23 2.26 2.23 2.24 +0.28 42 45 87 +15
29APR26 40.00 C 1.83 1.83 1.83 1.89 +0.25 42 15 114 -15
29APR26 41.00 C 0.00 0.00 0.00 1.58 +0.19 42 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 1.31 +0.14 42 0 46 0
29APR26 43.00 C 0.00 0.00 0.00 1.08 +0.12 42 0 78 0
29APR26 44.00 C 0.97 0.97 0.97 0.88 +0.10 42 15 67 0
29APR26 45.00 C 0.81 0.81 0.81 0.72 +0.08 42 15 31 +14
29APR26 46.00 C 0.00 0.00 0.00 0.58 +0.07 41 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.47 +0.06 41 0 17 0
29APR26 48.00 C 0.00 0.00 0.00 0.38 +0.05 41 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 0.30 +0.03 41 0 24 0
28MAY26 27.00 C 0.00 0.00 0.00 10.75 +0.65 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.84 +0.57 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.95 +0.52 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.14 +0.51 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.35 +0.43 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.41 +0.30 39 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.91 +0.44 42 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.36 +0.67 44 0 36 0
28MAY26 35.00 C 0.00 0.00 0.00 4.64 +0.43 42 0 53 0
28MAY26 36.00 C 0.00 0.00 0.00 4.15 +0.46 43 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 3.66 +0.43 43 0 15 0
28MAY26 38.00 C 3.10 3.10 3.10 3.17 +0.35 42 15 52 +15
28MAY26 39.00 C 0.00 0.00 0.00 2.78 +0.31 42 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 2.41 +0.25 42 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 2.08 +0.20 42 0 17 0
28MAY26 42.00 C 0.00 0.00 0.00 1.78 +0.18 42 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 1.52 +0.15 42 0 34 0
28MAY26 44.00 C 0.00 0.00 0.00 1.29 +0.13 42 0 3 0
28MAY26 45.00 C 0.00 0.00 0.00 1.10 +0.11 42 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.93 +0.10 42 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 10.83 +0.56 43 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 9.99 +0.55 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.16 +0.51 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.40 +0.56 43 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.61 +0.48 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.09 +0.64 45 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.05 +0.17 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.78 +0.54 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.91 +0.29 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.38 +0.20 40 0 816 0
29JUN26 37.00 C 0.00 0.00 0.00 4.09 +0.36 43 0 67 0
29JUN26 38.00 C 0.00 0.00 0.00 3.65 +0.33 43 0 50 0
29JUN26 39.00 C 0.00 0.00 0.00 3.26 +0.30 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 2.89 +0.27 43 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.55 +0.22 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.26 +0.18 43 0 31 0
29JUN26 43.00 C 0.00 0.00 0.00 1.98 +0.15 43 0 34 0
29JUN26 44.00 C 0.00 0.00 0.00 1.74 +0.13 43 0 49 0
29JUN26 45.00 C 0.00 0.00 0.00 1.52 +0.12 43 0 421 0
29JUN26 46.00 C 1.50 1.50 1.50 1.33 +0.10 43 10 168 0
29JUN26 47.00 C 0.00 0.00 0.00 1.16 +0.09 42 0 75 0
29JUN26 48.00 C 0.00 0.00 0.00 1.00 +0.07 42 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.85 +0.04 42 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.74 +0.05 42 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.52 +0.05 42 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.36 +0.02 42 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.25 +0.02 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 0.00 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 0.00 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 11.40 +0.15 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.56 +0.37 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.64 +0.12 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.19 +0.49 43 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.64 +0.47 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.02 +0.47 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.43 +0.62 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.87 +0.52 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.12 +0.19 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.77 +0.33 43 0 46 0
29SEP26 37.00 C 0.00 0.00 0.00 5.44 +0.38 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.02 +0.36 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.63 +0.34 44 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 4.25 +0.30 44 0 35 0
29SEP26 41.00 C 0.00 0.00 0.00 3.92 +0.27 44 0 36 0
29SEP26 42.00 C 0.00 0.00 0.00 3.61 +0.25 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.31 +0.21 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.04 +0.19 44 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 2.77 +0.18 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.52 +0.14 44 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.32 +0.15 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.11 +0.14 44 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.92 +0.12 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.76 +0.11 44 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 1.34 +0.08 43 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.07 +0.08 43 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.85 +0.06 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.66 +0.05 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.52 +0.03 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.42 +0.03 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.26 +0.02 44 0 2 0
30DEC26 27.00 C 0.00 0.00 0.00 12.01 +0.45 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.39 +0.49 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.78 +0.49 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.09 +0.46 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.56 +0.49 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.99 +0.49 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.21 +0.28 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.74 +0.28 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.46 +0.49 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.89 +0.37 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.47 +0.34 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.05 +0.30 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 5.69 +0.34 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.30 +0.27 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 4.99 +0.30 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.65 +0.26 44 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.33 +0.22 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.03 +0.18 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.77 +0.15 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.51 +0.15 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.25 +0.13 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.03 +0.11 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.83 +0.11 44 0 8 0
TOTAL CALL 558 11,208 +99
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 167 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 196 0
26FEB26 33.00 P 0.10 0.10 0.10 0.06 -0.06 37 1 165 0
26FEB26 34.00 P 0.18 0.18 0.16 0.14 -0.11 37 24 243 0
26FEB26 35.00 P 0.33 0.35 0.28 0.30 -0.19 36 66 404 -44
26FEB26 36.00 P 0.55 0.56 0.55 0.55 -0.30 36 5 391 -3
26FEB26 37.00 P 1.07 1.07 0.95 0.94 -0.42 35 136 916 +73
26FEB26 38.00 P 1.76 1.76 1.45 1.48 -0.52 35 45 540 +45
26FEB26 39.00 P 2.30 2.30 2.29 2.17 -0.58 35 30 368 -15
26FEB26 40.00 P 0.00 0.00 0.00 3.02 -0.58 38 0 163 0
26FEB26 41.00 P 0.00 0.00 0.00 3.98 -0.53 43 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 4.80 -0.65 36 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 5.94 -0.48 55 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 6.96 -0.46 62 0 0 -30
26FEB26 45.00 P 0.00 0.00 0.00 7.77 -0.65 46 0 0 -1
26FEB26 46.00 P 0.00 0.00 0.00 9.02 -0.40 79 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.77 -0.65 54 0 0 -3
26FEB26 48.00 P 0.00 0.00 0.00 10.76 -0.66 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.84 -0.58 77 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 50 0
30MAR26 27.00 P 0.05 0.05 0.05 0.03 -0.01 42 6 42 +6
30MAR26 28.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 34 0
30MAR26 29.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 33 0
30MAR26 30.00 P 0.21 0.21 0.21 0.16 -0.07 41 4 88 0
30MAR26 31.00 P 0.00 0.00 0.00 0.27 -0.09 42 0 166 0
30MAR26 32.00 P 0.42 0.42 0.42 0.41 -0.13 42 15 75 0
30MAR26 33.00 P 0.00 0.00 0.00 0.61 -0.17 42 0 278 0
30MAR26 34.00 P 0.85 0.85 0.85 0.85 -0.24 41 15 683 0
30MAR26 35.00 P 1.24 1.24 1.17 1.17 -0.29 41 13 182 -2
30MAR26 36.00 P 1.70 1.70 1.55 1.56 -0.35 41 18 200 -12
30MAR26 37.00 P 2.07 2.08 2.07 2.02 -0.42 41 16 227 +15
30MAR26 38.00 P 2.62 2.62 2.62 2.57 -0.46 41 1 187 -1
30MAR26 39.00 P 3.40 3.40 3.15 3.24 -0.45 42 75 1,208 +22
30MAR26 40.00 P 0.00 0.00 0.00 3.86 -0.51 41 0 55 0
30MAR26 41.00 P 0.00 0.00 0.00 4.61 -0.54 42 0 108 0
30MAR26 42.00 P 5.57 5.57 5.57 5.40 -0.29 42 15 84 +15
30MAR26 43.00 P 0.00 0.00 0.00 6.14 -0.72 40 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.21 -0.50 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.82 -0.80 34 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 9.02 -0.54 47 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.00 -0.54 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.80 -0.68 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.84 -0.63 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.77 -0.65 42 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 15.26 -0.66 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.96 -0.47 70 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.60 -0.28 83 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.76 -0.66 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.43 -0.49 85 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.77 -0.69 73 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.39 -0.49 93 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.76 -0.61 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.42 -0.46 104 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.76 -0.65 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.57 -0.31 122 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.18 -0.04 42 0 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.27 -0.06 41 0 46 0
29APR26 30.00 P 0.00 0.00 0.00 0.40 -0.08 41 0 19 0
29APR26 31.00 P 0.00 0.00 0.00 0.55 -0.13 41 0 45 0
29APR26 32.00 P 0.00 0.00 0.00 0.75 -0.17 41 0 45 0
29APR26 33.00 P 0.00 0.00 0.00 1.00 -0.21 41 0 233 0
29APR26 34.00 P 1.32 1.32 1.31 1.31 -0.25 41 182 285 +180
29APR26 35.00 P 1.76 1.76 1.76 1.66 -0.31 40 15 110 +15
29APR26 36.00 P 0.00 0.00 0.00 2.09 -0.35 41 0 71 0
29APR26 37.00 P 0.00 0.00 0.00 2.58 -0.40 41 0 91 0
29APR26 38.00 P 3.15 3.15 3.15 3.13 -0.44 41 15 113 +6
29APR26 39.00 P 0.00 0.00 0.00 3.73 -0.47 41 0 46 0
29APR26 40.00 P 0.00 0.00 0.00 4.35 -0.52 41 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 5.11 -0.50 41 0 20 0
29APR26 42.00 P 0.00 0.00 0.00 5.88 -0.52 42 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.63 -0.62 42 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 7.59 -0.48 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.27 -0.66 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.40 -0.41 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.30 -0.44 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.01 -0.65 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.94 -0.65 43 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.25 -0.05 42 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.36 -0.07 42 0 1 0
28MAY26 29.00 P 0.00 0.00 0.00 0.50 -0.09 41 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 0.67 -0.13 41 0 54 0
28MAY26 31.00 P 0.00 0.00 0.00 0.88 -0.13 41 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 1.14 -0.19 41 0 101 0
28MAY26 33.00 P 0.00 0.00 0.00 1.43 -0.23 41 0 80 0
28MAY26 34.00 P 1.84 1.84 1.84 1.77 -0.27 41 15 15 0
28MAY26 35.00 P 0.00 0.00 0.00 2.17 -0.32 41 0 17 0
28MAY26 36.00 P 0.00 0.00 0.00 2.61 -0.37 40 0 17 0
28MAY26 37.00 P 0.00 0.00 0.00 3.13 -0.39 41 0 30 0
28MAY26 38.00 P 0.00 0.00 0.00 3.69 -0.42 41 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 4.25 -0.50 40 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.94 -0.47 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.50 -0.64 39 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.57 -0.33 44 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.30 -0.38 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.93 -0.56 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.85 -0.51 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.40 -0.83 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 -0.07 42 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.56 -0.11 42 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.74 -0.12 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.95 -0.15 42 0 52 0
29JUN26 31.00 P 0.00 0.00 0.00 1.20 -0.18 41 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 1.50 -0.22 41 0 46 0
29JUN26 33.00 P 0.00 0.00 0.00 1.84 -0.25 42 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.22 -0.29 41 0 117 0
29JUN26 35.00 P 0.00 0.00 0.00 2.65 -0.32 42 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 3.12 -0.34 41 0 1,116 0
29JUN26 37.00 P 0.00 0.00 0.00 3.62 -0.40 41 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 4.19 -0.41 41 0 141 0
29JUN26 39.00 P 0.00 0.00 0.00 4.80 -0.43 42 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.43 -0.48 41 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.11 -0.46 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.86 -0.48 42 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 7.40 -0.68 40 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.30 -0.57 42 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.28 -0.42 44 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.07 -0.33 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.86 -0.64 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.74 -0.53 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.56 -0.55 44 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 13.47 -0.58 44 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 15.73 -0.56 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.09 -0.56 46 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 20.60 -0.41 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.79 -0.67 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.43 -0.54 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.77 -0.69 47 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.39 -0.52 58 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.76 -0.66 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.65 -0.25 72 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.99 -0.07 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.21 -0.10 43 0 37 0
29SEP26 29.00 P 0.00 0.00 0.00 1.45 -0.13 43 0 31 0
29SEP26 30.00 P 0.00 0.00 0.00 1.72 -0.19 43 0 99 0
29SEP26 31.00 P 0.00 0.00 0.00 2.06 -0.20 43 0 54 0
29SEP26 32.00 P 0.00 0.00 0.00 2.41 -0.25 43 0 133 0
29SEP26 33.00 P 0.00 0.00 0.00 2.81 -0.27 42 0 169 0
29SEP26 34.00 P 0.00 0.00 0.00 3.25 -0.29 43 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 3.71 -0.31 43 0 104 0
29SEP26 36.00 P 4.29 4.29 4.29 4.22 -0.34 43 15 59 +5
29SEP26 37.00 P 0.00 0.00 0.00 4.75 -0.37 43 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.32 -0.38 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.92 -0.41 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.56 -0.43 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.21 -0.44 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.94 -0.37 43 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 8.64 -0.36 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.28 -0.56 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.17 -0.43 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.78 -0.58 42 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.75 -0.59 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.55 -0.73 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.38 -0.54 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.22 -0.49 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.37 -0.28 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.58 -0.55 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.91 -0.54 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.28 -0.60 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.63 -0.53 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.03 -0.50 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.42 -0.51 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.85 -0.57 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.43 -0.14 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.71 -0.14 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.01 -0.20 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.36 -0.21 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 2.73 -0.23 43 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.12 -0.20 43 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 3.54 -0.23 43 0 39 0
30DEC26 34.00 P 0.00 0.00 0.00 4.00 -0.25 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.49 -0.28 43 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 5.01 -0.30 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.55 -0.33 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.13 -0.34 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.72 -0.47 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.37 -0.41 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.00 -0.47 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.78 -0.37 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.48 -0.37 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.19 -0.39 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.89 -0.47 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.71 -0.42 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.49 -0.41 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.27 -0.44 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.07 -0.41 45 0 0 0
TOTAL PUT 727 13,156 +271
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$ 25.82
26FEB26 16.50 C 0.00 0.00 0.00 9.36 +0.74 100 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.85 +0.73 86 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.39 +0.75 101 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.87 +0.75 87 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.37 +0.77 81 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.87 +0.75 75 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.36 +0.74 65 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.90 +0.77 73 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.87 +0.74 53 0 59 0
26FEB26 22.00 C 3.83 3.83 3.78 3.91 +0.81 51 20 144 +12
26FEB26 23.00 C 0.00 0.00 0.00 2.84 +0.63 0 0 153 0
26FEB26 24.00 C 1.90 1.90 1.87 1.94 +0.56 31 9 187 0
26FEB26 25.00 C 1.08 1.33 1.08 1.21 +0.46 34 76 479 +21
26FEB26 26.00 C 0.59 0.76 0.59 0.67 +0.30 35 65 372 -6
26FEB26 27.00 C 0.30 0.36 0.30 0.34 +0.19 36 111 259 +75
26FEB26 28.00 C 0.11 0.21 0.11 0.14 +0.09 36 45 76 -9
26FEB26 29.00 C 0.00 0.00 0.00 0.06 +0.04 37 0 87 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 70 0
26FEB26 31.00 C 0.03 0.03 0.03 0.01 0.00 40 25 76 +25
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.45 +0.80 87 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.91 +0.79 73 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.56 +0.94 93 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.88 +0.72 46 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.42 +0.76 63 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.04 +0.88 76 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.43 +0.76 57 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.03 +0.86 66 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 7.42 +0.75 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.93 +0.75 45 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 6.43 +0.74 42 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 5.96 +0.64 43 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 5.10 +0.81 47 0 0 0
30MAR26 22.00 C 3.88 4.00 3.88 4.03 +0.78 34 10 74 +5
30MAR26 23.00 C 3.20 3.35 3.20 3.12 +0.61 32 44 141 +40
30MAR26 24.00 C 2.40 2.50 2.30 2.33 +0.48 31 61 182 -16
30MAR26 25.00 C 1.54 1.84 1.54 1.70 +0.41 32 22 323 0
30MAR26 26.00 C 1.23 1.30 1.20 1.20 +0.33 33 89 292 +18
30MAR26 27.00 C 0.86 0.88 0.83 0.82 +0.27 34 64 669 +18
30MAR26 28.00 C 0.58 0.61 0.58 0.55 +0.22 34 32 288 +26
30MAR26 29.00 C 0.42 0.42 0.42 0.34 +0.15 34 1 86 0
30MAR26 30.00 C 0.28 0.31 0.28 0.20 +0.09 34 40 59 +14
30MAR26 31.00 C 0.00 0.00 0.00 0.12 +0.06 34 3 54 +3
30MAR26 32.00 C 0.00 0.00 0.00 0.07 +0.04 35 0 31 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.50 +0.76 55 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 9.04 +0.83 56 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.43 +0.72 33 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.03 +0.81 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.51 +0.84 43 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.95 +0.77 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.55 +0.86 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.99 +0.67 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.11 +0.58 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.22 +0.61 33 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 3.28 +0.57 29 0 563 0
29APR26 24.00 C 0.00 0.00 0.00 2.61 +0.44 31 0 130 0
29APR26 25.00 C 2.15 2.15 2.08 1.99 +0.39 31 50 75 +20
29APR26 26.00 C 1.51 1.51 1.51 1.51 +0.33 32 15 132 0
29APR26 27.00 C 1.13 1.23 1.13 1.12 +0.29 32 21 70 +6
29APR26 28.00 C 0.00 0.00 0.00 0.81 +0.24 33 0 30 0
29APR26 29.00 C 0.57 0.67 0.57 0.56 +0.18 32 23 28 +23
29APR26 30.00 C 0.50 0.50 0.50 0.38 +0.14 32 20 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.25 +0.09 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.16 +0.06 32 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 0.10 +0.04 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.58 +0.87 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.09 +0.83 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.52 +0.85 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.11 +0.64 38 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.55 +0.85 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.07 +0.60 30 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.11 +0.56 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.40 +0.53 33 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 3.60 +0.47 32 0 200 0
28MAY26 24.00 C 0.00 0.00 0.00 2.87 +0.47 31 0 656 0
28MAY26 25.00 C 2.35 2.35 2.30 2.29 +0.43 31 17 445 0
28MAY26 26.00 C 0.00 0.00 0.00 1.78 +0.36 31 0 30 0
28MAY26 27.00 C 1.39 1.46 1.39 1.39 +0.29 32 45 46 +30
28MAY26 28.00 C 1.11 1.11 1.11 1.09 +0.28 33 13 28 +13
28MAY26 29.00 C 0.87 0.87 0.87 0.81 +0.22 33 10 10 +10
28MAY26 30.00 C 0.70 0.70 0.70 0.59 +0.17 32 15 15 +15
28MAY26 31.00 C 0.53 0.53 0.53 0.43 +0.14 32 15 15 +15
28MAY26 32.00 C 0.00 0.00 0.00 0.31 +0.11 33 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.22 +0.08 33 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.15 +0.05 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 11.54 +0.89 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.95 +0.69 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.56 +0.78 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.03 +0.73 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.58 +0.78 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.04 +0.83 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.58 +0.75 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.09 +0.74 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.52 +0.65 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.11 +0.64 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.58 +0.64 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.14 +0.65 33 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 5.24 +0.69 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.40 +0.53 32 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 3.77 +0.64 34 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 3.03 +0.58 33 0 550 0
29JUN26 25.00 C 0.00 0.00 0.00 2.45 +0.46 33 100 823 +100
29JUN26 26.00 C 0.00 0.00 0.00 1.94 +0.40 33 100 209 +98
29JUN26 27.00 C 0.00 0.00 0.00 1.54 +0.37 33 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 1.19 +0.31 33 0 162 0
29JUN26 29.00 C 0.00 0.00 0.00 0.91 +0.26 33 0 211 0
29JUN26 30.00 C 0.83 0.83 0.83 0.69 +0.22 33 1 137 -1
29JUN26 31.00 C 0.00 0.00 0.00 0.51 +0.17 32 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.37 +0.13 32 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.27 +0.10 32 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 +0.08 32 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 +0.06 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.61 +0.81 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.04 +0.70 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.58 +0.69 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.14 +0.72 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.62 +0.65 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.23 +0.74 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.77 +0.71 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.22 +0.58 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.48 +0.58 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.66 +0.48 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.12 +0.56 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.43 +0.44 32 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.94 +0.46 33 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 2.41 +0.34 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.03 +0.34 32 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.71 +0.31 32 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.42 +0.28 32 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 1.17 +0.25 32 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.95 +0.20 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.78 +0.18 32 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.63 +0.16 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.49 +0.11 32 0 20 0
29SEP26 35.00 C 0.57 0.57 0.57 0.41 +0.11 32 6 6 +6
30DEC26 16.50 C 0.00 0.00 0.00 9.68 +0.79 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.21 +0.78 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.68 +0.72 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.24 +0.74 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.78 +0.71 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.39 +0.73 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.87 +0.62 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.50 +0.67 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.82 +0.66 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.08 +0.52 33 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 4.41 +0.43 32 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.86 +0.40 32 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 3.29 +0.36 31 0 80 0
30DEC26 26.00 C 0.00 0.00 0.00 2.86 +0.33 31 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 2.48 +0.30 31 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 2.16 +0.28 32 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.86 +0.27 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.58 +0.22 32 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 1.35 +0.21 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 1.14 +0.17 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.97 +0.16 31 0 11 0
30DEC26 34.00 C 0.00 0.00 0.00 0.79 +0.12 31 0 0 0
TOTAL CALL 1,168 9,762 +561
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 908 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 381 0
26FEB26 23.00 P 0.09 0.09 0.05 0.05 -0.04 37 23 240 0
26FEB26 24.00 P 0.12 0.12 0.11 0.14 -0.12 35 26 379 -4
26FEB26 25.00 P 0.37 0.41 0.37 0.39 -0.25 35 27 509 +17
26FEB26 26.00 P 0.84 0.84 0.74 0.87 -0.40 37 30 30 +30
26FEB26 27.00 P 0.00 0.00 0.00 1.53 -0.52 38 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.31 -0.65 37 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.23 -0.79 39 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.18 -0.87 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.18 -0.90 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.18 -0.93 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.18 -0.96 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.18 -0.95 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 123 0
30MAR26 21.00 P 0.07 0.07 0.07 0.06 -0.02 35 30 243 -30
30MAR26 22.00 P 0.12 0.12 0.12 0.13 -0.05 34 30 220 0
30MAR26 23.00 P 0.00 0.00 0.00 0.26 -0.10 34 0 266 0
30MAR26 24.00 P 0.58 0.58 0.42 0.48 -0.17 33 90 264 +90
30MAR26 25.00 P 0.87 0.87 0.82 0.85 -0.23 34 69 146 -50
30MAR26 26.00 P 0.00 0.00 0.00 1.32 -0.38 34 50 88 -27
30MAR26 27.00 P 0.00 0.00 0.00 1.98 -0.43 36 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 2.67 -0.55 35 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.48 -0.62 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.37 -0.72 37 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.26 -0.82 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.31 -0.80 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.18 -0.96 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.18 -0.97 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.31 -0.84 57 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.12 -0.05 32 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.24 -0.09 32 0 487 0
29APR26 23.00 P 0.41 0.41 0.39 0.43 -0.12 32 12 314 0
29APR26 24.00 P 0.00 0.00 0.00 0.71 -0.18 32 0 90 0
29APR26 25.00 P 0.00 0.00 0.00 1.11 -0.23 33 0 51 0
29APR26 26.00 P 1.58 1.58 1.58 1.59 -0.33 33 15 45 +15
29APR26 27.00 P 0.00 0.00 0.00 2.21 -0.41 33 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.91 -0.51 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.69 -0.57 35 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.55 -0.54 36 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.34 -0.79 33 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.39 -0.73 40 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.28 -0.86 38 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.31 -0.86 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.12 -0.04 32 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.23 -0.06 33 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 0.37 -0.10 32 0 37 0
28MAY26 23.00 P 0.54 0.54 0.54 0.60 -0.14 32 10 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.93 -0.16 32 0 634 0
28MAY26 25.00 P 0.00 0.00 0.00 1.33 -0.27 32 0 385 0
28MAY26 26.00 P 2.01 2.01 1.77 1.83 -0.33 32 5 14 0
28MAY26 27.00 P 0.00 0.00 0.00 2.44 -0.37 33 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.14 -0.47 34 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.89 -0.46 35 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.71 -0.38 35 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.55 -0.58 36 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.39 -0.73 35 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.28 -0.88 34 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.31 -0.86 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 9 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 -0.05 32 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.25 -0.06 32 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.41 -0.08 32 0 21 0
29JUN26 22.00 P 0.00 0.00 0.00 0.64 -0.12 32 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 0.94 -0.16 32 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 1.31 -0.22 31 0 750 0
29JUN26 25.00 P 0.00 0.00 0.00 1.77 -0.27 31 100 1,060 +100
29JUN26 26.00 P 2.36 2.36 2.30 2.31 -0.32 31 149 357 +132
29JUN26 27.00 P 2.99 2.99 2.99 2.97 -0.31 32 15 55 +15
29JUN26 28.00 P 0.00 0.00 0.00 3.57 -0.43 30 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 4.33 -0.45 30 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 5.08 -0.55 29 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 5.94 -0.52 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.79 -0.59 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.71 -0.57 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.63 -0.61 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.54 -0.74 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 -0.04 32 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 -0.04 32 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 -0.07 32 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 -0.06 32 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 -0.06 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.51 -0.09 32 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.74 -0.11 32 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.02 -0.15 31 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.37 -0.19 31 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 1.80 -0.22 31 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 2.29 -0.25 32 0 205 0
29SEP26 26.00 P 2.77 2.77 2.76 2.84 -0.30 32 34 47 +17
29SEP26 27.00 P 0.00 0.00 0.00 3.48 -0.33 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.19 -0.26 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.76 -0.41 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.51 -0.45 30 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 6.30 -0.60 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.10 -0.57 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.02 -0.48 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.99 -0.53 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.79 -0.64 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.18 -0.05 31 0 74 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 -0.05 31 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 -0.05 31 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 -0.06 31 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 -0.08 31 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 -0.10 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 -0.11 31 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 0.73 -0.12 31 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 0.99 -0.15 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.31 -0.18 31 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 1.69 -0.20 31 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.16 -0.20 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.63 -0.25 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.19 -0.32 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.80 -0.31 31 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 4.49 -0.25 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.17 -0.30 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.78 -0.57 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.56 -0.50 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.37 -0.54 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.22 -0.54 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.11 -0.60 31 0 0 0
TOTAL PUT 715 13,864 +305
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$ 85.55
13FEB26 52.50 C 0.00 0.00 0.00 33.10 -0.49 279 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 30.56 -1.29 184 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 28.24 -0.92 288 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 25.60 -0.83 208 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 23.75 -0.38 314 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 20.63 -0.47 179 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 18.60 0.00 236 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 15.61 -0.35 129 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 13.12 -0.50 112 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 10.56 -0.78 0 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 8.08 -0.73 60 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 5.64 -0.49 56 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 3.29 -0.42 47 0 118 0
13FEB26 85.00 C 0.00 0.00 0.00 1.34 -0.45 41 0 81 0
13FEB26 87.50 C 0.66 0.66 0.32 0.54 -0.16 50 87 231 +15
13FEB26 90.00 C 0.19 0.19 0.09 0.27 +0.03 61 9 79 -5
13FEB26 92.50 C 0.07 0.07 0.07 0.16 +0.08 72 1 125 -1
13FEB26 95.00 C 0.00 0.00 0.00 0.11 +0.08 84 0 108 0
13FEB26 97.50 C 0.00 0.00 0.00 0.08 +0.07 95 0 46 0
13FEB26 100.00 C 0.00 0.00 0.00 0.07 +0.06 107 0 1 0
13FEB26 102.50 C 0.00 0.00 0.00 0.06 +0.05 118 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.05 +0.04 128 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.04 +0.03 136 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.03 +0.02 142 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 0.02 +0.01 146 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 33.10 -0.57 115 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 31.04 -0.83 177 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 28.24 -0.92 131 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 25.84 -0.59 130 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 23.75 -0.38 146 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 20.63 -0.47 76 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 18.60 -0.02 109 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 15.61 -0.57 50 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 13.13 -0.74 48 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 10.66 -0.68 43 0 0 0
20FEB26 77.50 C 0.00 0.00 0.00 8.47 -0.34 52 0 0 0
20FEB26 80.00 C 0.00 0.00 0.00 5.85 -0.46 35 0 0 0
20FEB26 82.50 C 0.00 0.00 0.00 3.57 -0.39 29 0 11 0
20FEB26 85.00 C 1.80 1.80 1.80 1.80 -0.57 27 14 57 +14
20FEB26 87.50 C 1.15 1.15 0.69 0.82 -0.32 29 49 53 +22
20FEB26 90.00 C 0.49 0.49 0.26 0.36 -0.17 31 15 58 +4
20FEB26 92.50 C 0.21 0.21 0.14 0.16 -0.07 34 15 17 +15
20FEB26 95.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 15 0
20FEB26 97.50 C 0.00 0.00 0.00 0.08 +0.04 44 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.07 +0.05 50 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.06 +0.05 55 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 0.05 +0.04 60 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 0.04 +0.03 64 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 39.59 -0.05 211 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 38.30 +0.34 189 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 37.60 +0.12 199 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 36.11 +0.15 165 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 33.79 +0.12 163 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 31.04 -0.83 135 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 28.24 -0.92 98 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.84 -0.59 99 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.77 -0.36 113 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.14 +0.04 96 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 18.69 -0.35 87 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 16.13 -0.05 74 0 92 0
26FEB26 72.50 C 13.84 13.84 13.84 13.59 -0.28 63 15 108 -15
26FEB26 75.00 C 0.00 0.00 0.00 10.76 -0.58 39 0 350 0
26FEB26 77.50 C 0.00 0.00 0.00 8.47 -0.36 39 0 228 0
26FEB26 80.00 C 0.00 0.00 0.00 6.12 -0.51 33 5 438 0
26FEB26 82.50 C 0.00 0.00 0.00 3.97 -0.33 29 0 397 0
26FEB26 85.00 C 2.23 2.31 2.23 2.31 -0.42 28 11 938 -7
26FEB26 87.50 C 1.55 1.55 1.22 1.22 -0.24 28 105 1,325 -15
26FEB26 90.00 C 0.70 0.73 0.56 0.62 -0.15 29 115 2,305 -32
26FEB26 92.50 C 0.38 0.38 0.28 0.30 -0.07 31 14 1,137 -1
26FEB26 95.00 C 0.21 0.21 0.14 0.15 -0.01 32 143 1,352 -141
26FEB26 97.50 C 0.10 0.10 0.09 0.08 +0.02 34 53 353 +53
26FEB26 100.00 C 0.00 0.00 0.00 0.07 +0.04 39 0 376 0
26FEB26 102.50 C 0.04 0.04 0.04 0.06 +0.05 43 9 162 0
26FEB26 105.00 C 0.00 0.00 0.00 0.05 +0.04 46 0 334 0
26FEB26 107.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 150 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 96 0
26FEB26 112.50 C 0.01 0.01 0.01 0.02 +0.01 53 120 619 +120
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 931 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 255 0
30MAR26 38.00 C 0.00 0.00 0.00 48.27 -0.66 138 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 47.59 +0.54 147 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.95 -0.03 111 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.15 +0.11 120 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 44.49 -0.44 131 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.59 +0.09 131 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.00 -0.53 101 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.58 -0.40 123 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.27 +0.27 108 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.59 -0.05 116 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.30 +0.22 102 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.70 -0.27 112 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.11 -0.36 88 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 33.79 -0.41 88 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 31.25 -0.62 79 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 29.13 -0.03 83 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 25.96 -0.47 54 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 24.05 -0.20 67 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 21.14 -0.09 50 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 19.05 -0.04 54 0 1,613 0
30MAR26 70.00 C 0.00 0.00 0.00 16.61 +0.16 48 0 302 0
30MAR26 72.50 C 0.00 0.00 0.00 13.77 -0.76 36 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 11.94 +0.16 40 0 372 0
30MAR26 77.50 C 0.00 0.00 0.00 9.76 -0.14 37 0 274 0
30MAR26 80.00 C 0.00 0.00 0.00 7.50 -0.53 33 0 1,651 0
30MAR26 82.50 C 0.00 0.00 0.00 5.67 -0.28 31 6 521 +5
30MAR26 85.00 C 4.80 4.80 4.09 4.17 -0.30 30 22 584 -9
30MAR26 87.50 C 3.15 3.15 3.06 3.06 -0.26 30 9 1,497 +7
30MAR26 90.00 C 2.50 2.50 2.50 2.19 -0.20 31 5 1,214 0
30MAR26 92.50 C 1.61 1.61 1.61 1.55 -0.16 31 1 849 -1
30MAR26 95.00 C 1.22 1.22 1.22 1.08 -0.12 32 8 1,491 -8
30MAR26 97.50 C 0.86 0.86 0.86 0.73 -0.09 32 1 524 -1
30MAR26 100.00 C 0.57 0.57 0.54 0.48 -0.07 32 21 529 +4
30MAR26 102.50 C 0.40 0.40 0.40 0.32 -0.04 32 15 419 +15
30MAR26 105.00 C 0.00 0.00 0.00 0.21 -0.03 33 0 225 0
30MAR26 107.50 C 0.00 0.00 0.00 0.13 -0.02 33 0 242 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 186 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 0.00 34 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 0.00 34 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 0.00 36 0 4 0
29APR26 50.00 C 0.00 0.00 0.00 36.11 -0.36 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 34.15 -0.32 75 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.39 -0.75 62 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.24 +0.08 65 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.74 +0.17 59 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.05 -0.20 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.74 -0.34 48 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 19.31 -0.32 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.93 -0.12 40 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 14.40 -0.27 34 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.47 0.00 35 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 10.28 -0.06 32 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 8.20 -0.67 30 0 285 0
29APR26 82.50 C 0.00 0.00 0.00 6.68 -0.38 30 0 195 0
29APR26 85.00 C 5.75 5.75 5.65 5.27 -0.25 30 2 125 -1
29APR26 87.50 C 0.00 0.00 0.00 4.12 -0.21 30 0 215 0
29APR26 90.00 C 0.00 0.00 0.00 3.20 -0.18 30 0 126 0
29APR26 92.50 C 0.00 0.00 0.00 2.44 -0.13 30 0 173 0
29APR26 95.00 C 1.95 1.95 1.95 1.82 -0.10 30 2 588 +2
29APR26 97.50 C 1.45 1.45 1.45 1.35 -0.05 30 15 165 0
29APR26 100.00 C 0.00 0.00 0.00 0.98 -0.03 30 0 290 0
29APR26 102.50 C 0.00 0.00 0.00 0.71 -0.01 31 0 201 0
29APR26 105.00 C 0.00 0.00 0.00 0.51 +0.01 31 0 79 0
29APR26 107.50 C 0.00 0.00 0.00 0.36 +0.01 31 0 139 0
29APR26 110.00 C 0.49 0.49 0.49 0.25 +0.01 31 15 30 +15
29APR26 112.50 C 0.00 0.00 0.00 0.18 +0.02 31 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.15 -0.32 63 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.93 -0.21 63 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.24 -0.51 54 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.74 +0.17 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.08 -0.17 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.74 -0.34 40 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.38 -0.25 37 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.93 -0.12 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.65 -0.62 31 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.47 -0.71 30 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 10.43 -0.57 28 0 34 0
28MAY26 80.00 C 0.00 0.00 0.00 8.56 -0.35 27 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.46 -0.25 30 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 6.10 -0.23 30 0 45 0
28MAY26 87.50 C 0.00 0.00 0.00 4.96 -0.21 30 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 4.03 -0.15 31 0 85 0
28MAY26 92.50 C 3.45 3.50 3.21 3.27 -0.07 31 557 581 +515
28MAY26 95.00 C 2.71 2.71 2.67 2.64 +0.02 31 37 52 +18
28MAY26 97.50 C 0.00 0.00 0.00 2.11 +0.08 32 0 10 0
28MAY26 100.00 C 0.00 0.00 0.00 1.68 +0.13 32 0 15 0
28MAY26 102.50 C 0.00 0.00 0.00 1.35 +0.18 32 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 1.08 +0.20 33 0 65 0
28MAY26 107.50 C 0.00 0.00 0.00 0.86 +0.20 33 0 75 0
28MAY26 110.00 C 0.00 0.00 0.00 0.69 +0.21 33 0 17 0
28MAY26 112.50 C 0.00 0.00 0.00 0.55 +0.20 34 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.44 +0.18 34 0 47 0
28MAY26 117.50 C 0.00 0.00 0.00 0.35 +0.17 34 0 2 0
28MAY26 120.00 C 0.45 0.45 0.45 0.29 +0.16 35 24 70 +24
29JUN26 44.00 C 0.00 0.00 0.00 42.52 -0.01 74 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 41.58 -0.40 73 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.42 +0.42 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.59 -0.05 69 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.52 -0.52 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.70 -0.27 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.73 -0.09 65 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.15 -0.32 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.93 -0.21 58 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.39 -0.36 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.74 -0.46 46 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 24.37 -0.25 43 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 21.74 -0.34 37 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 19.54 -0.09 36 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 17.25 +0.01 34 0 955 0
29JUN26 72.50 C 0.00 0.00 0.00 14.65 -0.62 29 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 12.55 -0.65 28 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 10.91 -0.77 29 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 9.23 -0.73 29 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 7.95 -0.22 30 0 193 0
29JUN26 85.00 C 0.00 0.00 0.00 6.62 -0.21 30 0 65 0
29JUN26 87.50 C 0.00 0.00 0.00 5.50 -0.19 30 0 161 0
29JUN26 90.00 C 4.86 4.86 4.85 4.61 -0.10 30 115 889 +57
29JUN26 92.50 C 0.00 0.00 0.00 3.82 -0.08 31 500 582 0
29JUN26 95.00 C 3.35 3.35 3.21 3.16 +0.02 31 19 1,626 +14
29JUN26 97.50 C 0.00 0.00 0.00 2.64 +0.11 31 0 95 0
29JUN26 100.00 C 0.00 0.00 0.00 2.18 +0.16 32 0 88 0
29JUN26 102.50 C 0.00 0.00 0.00 1.77 +0.18 32 0 1,205 0
29JUN26 105.00 C 0.00 0.00 0.00 1.47 +0.22 32 0 167 0
29JUN26 107.50 C 0.00 0.00 0.00 1.20 +0.22 33 0 203 0
29JUN26 110.00 C 1.17 1.17 1.17 1.00 +0.25 33 30 464 +22
29JUN26 112.50 C 0.00 0.00 0.00 0.81 +0.22 33 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.68 +0.23 33 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 0.53 +0.18 33 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.45 +0.19 34 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.48 -0.33 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.59 -0.05 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.75 -0.32 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.81 -0.27 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.03 +0.21 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.15 -0.49 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.93 -0.21 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.52 -0.43 43 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 27.03 -0.17 39 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.37 -0.42 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.21 -0.36 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.94 -0.85 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.77 -0.60 30 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.67 -0.91 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.73 -0.26 33 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 12.37 -0.14 29 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 11.47 -0.24 32 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 9.67 -0.23 30 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 8.43 -0.21 30 0 498 0
29SEP26 87.50 C 0.00 0.00 0.00 7.35 -0.18 30 0 129 0
29SEP26 90.00 C 0.00 0.00 0.00 6.39 -0.17 30 0 154 0
29SEP26 92.50 C 5.94 5.94 5.94 5.57 -0.14 30 25 123 +17
29SEP26 95.00 C 0.00 0.00 0.00 4.86 -0.13 30 0 20 0
29SEP26 97.50 C 0.00 0.00 0.00 4.16 -0.20 30 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 3.58 -0.25 30 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 3.02 -0.34 30 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.59 -0.38 30 0 88 0
29SEP26 107.50 C 0.00 0.00 0.00 2.16 -0.47 30 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.84 -0.48 30 0 33 0
29SEP26 112.50 C 0.00 0.00 0.00 1.52 -0.53 30 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.30 -0.48 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.07 -0.46 30 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.90 -0.49 30 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.72 -0.49 30 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.60 -0.47 30 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.50 -0.45 30 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.42 -0.41 30 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 37.81 -0.27 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.03 0.00 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.45 -0.40 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.07 -0.39 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.52 -0.43 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.21 -0.26 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.48 -0.09 35 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 22.88 -0.40 31 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 21.14 -0.13 32 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 18.82 -0.59 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.04 -0.51 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.92 +0.14 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.35 0.00 31 0 1 0
30DEC26 80.00 C 12.60 12.60 12.60 12.41 -0.45 29 4 6 0
30DEC26 82.50 C 0.00 0.00 0.00 11.31 -0.20 30 0 401 0
30DEC26 85.00 C 0.00 0.00 0.00 10.10 -0.19 30 0 416 0
30DEC26 87.50 C 0.00 0.00 0.00 8.99 -0.20 29 0 118 0
30DEC26 90.00 C 0.00 0.00 0.00 8.02 -0.17 30 0 111 0
30DEC26 92.50 C 0.00 0.00 0.00 7.18 -0.15 30 0 115 0
30DEC26 95.00 C 0.00 0.00 0.00 6.39 -0.15 30 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 5.72 -0.13 30 0 5 0
30DEC26 100.00 C 5.33 5.33 5.33 5.12 -0.12 30 4 10 -4
30DEC26 102.50 C 0.00 0.00 0.00 4.58 -0.12 30 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 4.07 -0.17 31 0 1,010 0
30DEC26 107.50 C 0.00 0.00 0.00 3.60 -0.17 31 0 0 0
30DEC26 110.00 C 3.42 3.42 3.42 3.19 -0.18 31 1 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.79 -0.18 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.49 -0.15 31 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.19 -0.17 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.91 -0.16 31 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 1.70 -0.15 31 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.45 -0.15 31 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.27 -0.14 31 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.13 -0.12 31 0 300 0
TOTAL CALL 2,218 49,877 +717
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 141 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.02 123 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.03 106 0 7 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.05 89 0 3 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.08 72 0 4 0
13FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.11 61 0 163 0
13FEB26 80.00 P 0.00 0.00 0.00 0.06 -0.16 53 0 97 0
13FEB26 82.50 P 0.13 0.15 0.12 0.22 -0.17 46 99 165 +68
13FEB26 85.00 P 0.66 0.66 0.52 0.72 -0.09 38 133 304 -51
13FEB26 87.50 P 0.00 0.00 0.00 2.42 +0.18 47 0 714 0
13FEB26 90.00 P 3.89 3.89 3.89 4.58 +0.28 51 9 153 0
13FEB26 92.50 P 0.00 0.00 0.00 7.32 +0.66 92 0 0 -11
13FEB26 95.00 P 0.00 0.00 0.00 9.84 +0.73 114 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 12.38 +0.78 137 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 14.94 +0.84 161 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 17.51 +0.91 185 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 19.49 +0.39 128 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 22.01 +0.41 147 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 25.08 +0.98 243 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 27.52 +0.92 252 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 29.49 +0.39 175 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 31.99 +0.39 186 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 34.49 -0.35 196 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 3 0
20FEB26 77.50 P 0.05 0.05 0.05 0.11 -0.02 39 26 56 +26
20FEB26 80.00 P 0.00 0.00 0.00 0.24 -0.01 35 0 12 0
20FEB26 82.50 P 0.00 0.00 0.00 0.53 -0.07 31 0 6 0
20FEB26 85.00 P 1.05 1.12 1.05 1.17 -0.12 27 30 32 0
20FEB26 87.50 P 0.00 0.00 0.00 2.66 +0.02 28 0 10 0
20FEB26 90.00 P 0.00 0.00 0.00 4.63 +0.14 27 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 7.32 +0.54 44 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 9.84 +0.69 55 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 12.38 +0.43 66 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 14.94 +0.84 77 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 17.51 +0.91 89 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 19.49 +0.39 64 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 22.26 +0.66 93 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 25.08 +0.98 116 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 27.76 +1.16 131 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 29.49 +0.39 87 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 32.48 +0.88 132 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 102 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 264 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 213 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 224 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 479 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 417 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 596 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 0.00 41 0 370 0
26FEB26 75.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 488 0
26FEB26 77.50 P 0.15 0.15 0.15 0.24 +0.05 36 1 991 0
26FEB26 80.00 P 0.31 0.37 0.30 0.46 +0.04 33 349 1,080 +343
26FEB26 82.50 P 0.68 0.77 0.62 0.87 +0.02 30 145 1,024 +76
26FEB26 85.00 P 1.44 1.66 1.38 1.63 +0.02 27 86 710 -37
26FEB26 87.50 P 2.69 3.10 2.69 3.17 +0.25 30 27 427 +4
26FEB26 90.00 P 0.00 0.00 0.00 5.00 +0.22 30 0 492 0
26FEB26 92.50 P 0.00 0.00 0.00 7.32 +0.24 35 0 357 0
26FEB26 95.00 P 0.00 0.00 0.00 9.84 +0.66 43 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 12.38 +0.43 52 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 14.94 +0.84 60 0 78 -165
26FEB26 102.50 P 0.00 0.00 0.00 17.51 +0.91 69 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 19.49 +0.24 51 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 22.26 +0.44 73 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 25.08 +0.98 91 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.76 +1.16 102 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.49 +0.39 70 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 32.48 +0.88 104 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 34.49 -0.35 78 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 75 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.02 +0.01 44 0 446 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 767 0
30MAR26 62.50 P 0.08 0.08 0.08 0.08 +0.03 43 10 690 0
30MAR26 65.00 P 0.13 0.13 0.13 0.13 +0.04 41 3 376 0
30MAR26 67.50 P 0.00 0.00 0.00 0.19 +0.03 39 0 948 0
30MAR26 70.00 P 0.26 0.26 0.26 0.31 +0.03 37 1 792 0
30MAR26 72.50 P 0.37 0.37 0.37 0.49 +0.06 36 2 843 +2
30MAR26 75.00 P 0.00 0.00 0.00 0.74 +0.06 35 2 1,630 +2
30MAR26 77.50 P 0.98 0.98 0.95 1.10 +0.06 33 11 1,141 +3
30MAR26 80.00 P 1.37 1.41 1.36 1.62 +0.07 32 35 1,885 +30
30MAR26 82.50 P 2.11 2.23 2.11 2.32 +0.06 31 17 520 -16
30MAR26 85.00 P 0.00 0.00 0.00 3.31 +0.08 30 2 571 0
30MAR26 87.50 P 0.00 0.00 0.00 4.66 +0.08 30 1 222 -1
30MAR26 90.00 P 0.00 0.00 0.00 6.31 +0.15 30 0 216 0
30MAR26 92.50 P 0.00 0.00 0.00 8.18 +0.19 31 0 119 0
30MAR26 95.00 P 0.00 0.00 0.00 10.24 +0.36 31 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 12.41 +0.27 31 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.94 +0.54 36 0 0 0
30MAR26 102.50 P 17.28 17.28 17.23 17.51 +0.76 41 45 179 +45
30MAR26 105.00 P 0.00 0.00 0.00 19.70 +0.45 39 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 22.26 +0.44 44 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 25.08 +0.98 53 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 27.76 +1.16 60 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 29.49 +0.39 44 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 32.48 +0.88 62 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 34.49 -0.35 49 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 38 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 6 0
29APR26 62.50 P 0.00 0.00 0.00 0.10 +0.02 34 0 36 0
29APR26 65.00 P 0.00 0.00 0.00 0.18 +0.03 34 0 82 0
29APR26 67.50 P 0.00 0.00 0.00 0.30 +0.04 33 0 119 0
29APR26 70.00 P 0.00 0.00 0.00 0.49 +0.05 33 0 188 0
29APR26 72.50 P 0.65 0.67 0.65 0.72 +0.01 32 5 87 +5
29APR26 75.00 P 0.00 0.00 0.00 1.09 +0.05 31 0 274 0
29APR26 77.50 P 0.00 0.00 0.00 1.58 +0.05 31 0 272 0
29APR26 80.00 P 0.00 0.00 0.00 2.23 +0.04 30 0 223 0
29APR26 82.50 P 2.83 2.83 2.83 3.05 +0.03 29 6 196 0
29APR26 85.00 P 0.00 0.00 0.00 4.13 +0.09 29 0 333 0
29APR26 87.50 P 0.00 0.00 0.00 5.49 +0.11 29 0 269 0
29APR26 90.00 P 0.00 0.00 0.00 7.09 +0.22 30 0 131 0
29APR26 92.50 P 0.00 0.00 0.00 8.98 +0.60 31 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 10.47 +0.27 27 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 12.45 +0.29 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.01 +0.33 30 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.51 +0.58 34 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.70 +0.44 32 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.26 +0.44 36 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.08 +0.94 43 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.76 +1.16 49 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.49 +0.39 37 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.48 +0.88 50 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 34.49 -0.35 41 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
28MAY26 60.00 P 0.27 0.27 0.27 0.06 0.00 29 1 62 +1
28MAY26 62.50 P 0.00 0.00 0.00 0.10 -0.03 28 0 55 0
28MAY26 65.00 P 0.00 0.00 0.00 0.19 -0.05 28 0 6 0
28MAY26 67.50 P 0.61 0.61 0.61 0.36 -0.05 28 1 83 +1
28MAY26 70.00 P 0.00 0.00 0.00 0.62 -0.07 29 0 58 0
28MAY26 72.50 P 1.18 1.25 1.18 1.02 -0.07 29 7 68 +7
28MAY26 75.00 P 1.71 1.71 1.71 1.57 -0.06 29 2 44 0
28MAY26 77.50 P 2.24 2.24 2.23 2.30 +0.02 29 32 166 +30
28MAY26 80.00 P 3.01 3.04 3.01 3.16 +0.13 29 32 116 +32
28MAY26 82.50 P 0.00 0.00 0.00 4.16 +0.09 29 0 77 0
28MAY26 85.00 P 5.37 5.37 5.37 5.36 +0.14 29 15 89 +15
28MAY26 87.50 P 6.45 6.82 6.45 6.78 +0.12 29 60 57 +15
28MAY26 90.00 P 8.00 8.02 7.98 8.38 +0.20 29 31 45 +15
28MAY26 92.50 P 0.00 0.00 0.00 10.59 +0.88 32 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 11.88 +0.37 28 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 13.83 +0.42 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.73 +1.32 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.68 +0.78 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.30 +0.58 26 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.56 +0.55 24 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.34 +0.97 32 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.76 +0.99 33 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.88 +0.48 26 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.48 +0.58 32 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.63 -0.21 0 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 0.01 -0.01 31 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 2,380 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 -0.05 29 0 208 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 -0.07 29 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.22 -0.10 29 0 410 0
29JUN26 65.00 P 0.00 0.00 0.00 0.38 -0.13 29 0 1,706 0
29JUN26 67.50 P 0.00 0.00 0.00 0.64 -0.14 29 0 388 0
29JUN26 70.00 P 0.00 0.00 0.00 1.00 -0.14 29 700 2,176 0
29JUN26 72.50 P 0.00 0.00 0.00 1.49 -0.14 29 0 2,397 0
29JUN26 75.00 P 0.00 0.00 0.00 2.14 -0.05 30 500 750 0
29JUN26 77.50 P 2.76 2.83 2.70 2.95 +0.07 30 36 596 -8
29JUN26 80.00 P 3.69 3.69 3.69 3.84 +0.11 30 5 286 +5
29JUN26 82.50 P 0.00 0.00 0.00 4.89 +0.13 29 0 285 0
29JUN26 85.00 P 6.21 6.21 6.21 6.10 +0.14 29 15 172 +15
29JUN26 87.50 P 0.00 0.00 0.00 7.57 +0.19 30 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 9.18 +0.17 30 0 226 0
29JUN26 92.50 P 0.00 0.00 0.00 11.09 +0.74 31 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 13.05 +0.87 32 0 30 0
29JUN26 97.50 P 0.00 0.00 0.00 14.72 +0.75 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.73 +0.84 30 0 45 0
29JUN26 102.50 P 0.00 0.00 0.00 18.68 +0.50 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.76 +0.48 28 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.89 +0.41 27 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.34 +0.31 28 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.76 +0.01 29 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.21 +0.58 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.48 +0.27 28 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.70 -0.14 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 55 0
29SEP26 50.00 P 0.37 0.37 0.37 0.13 +0.01 33 30 67 +16
29SEP26 52.50 P 0.00 0.00 0.00 0.21 +0.02 33 0 136 0
29SEP26 55.00 P 0.00 0.00 0.00 0.33 +0.03 33 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.49 +0.03 32 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.71 +0.05 32 0 104 0
29SEP26 62.50 P 0.00 0.00 0.00 0.99 +0.06 32 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.35 +0.06 32 0 276 0
29SEP26 67.50 P 0.00 0.00 0.00 1.82 +0.08 32 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.33 +0.06 31 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 2.90 +0.02 31 0 123 0
29SEP26 75.00 P 0.00 0.00 0.00 3.62 +0.02 31 0 79 0
29SEP26 77.50 P 4.25 4.25 4.25 4.51 +0.08 30 21 255 0
29SEP26 80.00 P 0.00 0.00 0.00 5.48 +0.09 30 0 767 0
29SEP26 82.50 P 0.00 0.00 0.00 6.59 +0.09 30 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 7.84 +0.12 30 0 602 0
29SEP26 87.50 P 0.00 0.00 0.00 9.24 +0.15 30 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.80 +0.13 30 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 12.41 +0.07 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.97 +0.19 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.41 -0.97 28 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 17.52 -0.33 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.23 +0.96 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.95 +0.46 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.46 +0.44 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.68 +0.89 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.39 +0.36 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.00 +0.98 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.00 -0.09 30 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.18 -0.03 28 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.86 -0.05 32 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.82 -0.29 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.29 +0.63 26 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.88 0.00 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.21 +0.04 31 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 +0.05 31 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 0.38 +0.06 31 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.56 +0.07 31 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 0.81 +0.10 31 0 26 0
30DEC26 60.00 P 0.00 0.00 0.00 1.11 +0.13 31 0 70 0
30DEC26 62.50 P 1.65 1.65 1.65 1.47 +0.12 31 2 130 0
30DEC26 65.00 P 2.03 2.03 2.01 1.95 +0.14 31 4 38 +3
30DEC26 67.50 P 0.00 0.00 0.00 2.50 +0.17 31 0 134 0
30DEC26 70.00 P 2.98 2.98 2.98 3.13 +0.15 31 1 116 +1
30DEC26 72.50 P 0.00 0.00 0.00 3.83 +0.10 30 0 100 0
30DEC26 75.00 P 4.50 4.50 4.50 4.69 +0.13 31 4 43 0
30DEC26 77.50 P 0.00 0.00 0.00 5.57 +0.08 30 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 6.63 +0.13 30 0 65 0
30DEC26 82.50 P 0.00 0.00 0.00 7.78 +0.13 30 0 412 0
30DEC26 85.00 P 0.00 0.00 0.00 9.06 +0.20 30 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 10.47 +0.18 30 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 11.96 +0.18 30 0 130 0
30DEC26 92.50 P 0.00 0.00 0.00 13.60 +0.21 30 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 15.28 +0.31 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.10 +0.46 30 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 18.39 -0.34 28 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 20.83 +0.82 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.95 -0.29 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.04 +0.03 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.03 +0.24 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.21 +0.13 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.77 +0.50 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.30 -0.39 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.85 +0.28 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.88 -0.49 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 40.17 -0.60 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.08 +0.72 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.88 -0.09 27 0 0 0
TOTAL PUT 2,544 48,149 +471
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$ 7.35
26FEB26 4.40 C 0.00 0.00 0.00 2.95 -0.24 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.85 -0.19 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.76 -0.18 101 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.66 -0.21 97 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.56 -0.17 92 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.45 -0.19 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.35 -0.24 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.10 -0.23 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.86 -0.23 64 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.62 -0.17 68 0 315 0
26FEB26 6.00 C 1.47 1.47 1.47 1.35 -0.19 0 4 265 0
26FEB26 6.25 C 0.00 0.00 0.00 1.11 -0.21 37 0 47 0
26FEB26 6.50 C 0.00 0.00 0.00 0.88 -0.19 43 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.65 -0.18 40 0 61 0
26FEB26 7.00 C 0.55 0.55 0.55 0.44 -0.15 37 10 179 0
26FEB26 7.25 C 0.00 0.00 0.00 0.28 -0.15 37 0 590 0
26FEB26 7.50 C 0.18 0.18 0.18 0.17 -0.11 38 16 161 +10
26FEB26 7.75 C 0.00 0.00 0.00 0.10 -0.07 40 0 311 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 -0.05 40 0 458 0
26FEB26 8.25 C 0.05 0.05 0.05 0.03 -0.03 42 8 115 +2
26FEB26 8.50 C 0.03 0.03 0.03 0.01 -0.02 40 12 34 +12
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.06 -0.18 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.95 -0.20 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.86 -0.22 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.76 -0.18 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.65 -0.24 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.56 -0.22 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.47 -0.21 78 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.38 -0.16 86 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.27 -0.22 71 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.16 -0.23 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.06 -0.17 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.96 -0.23 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.86 -0.23 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.76 -0.19 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.67 -0.22 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.59 -0.20 67 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.47 -0.22 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.35 -0.24 0 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 2.14 -0.21 54 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.88 -0.23 42 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.66 -0.20 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.41 -0.21 41 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 1.19 -0.19 41 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.98 -0.19 40 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.83 -0.08 44 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.62 -0.15 39 0 784 0
30MAR26 7.25 C 0.00 0.00 0.00 0.49 -0.12 40 0 200 0
30MAR26 7.50 C 0.00 0.00 0.00 0.37 -0.11 40 0 400 0
30MAR26 7.75 C 0.35 0.35 0.35 0.28 -0.09 40 13 104 0
30MAR26 8.00 C 0.00 0.00 0.00 0.21 -0.07 41 0 165 0
30MAR26 8.25 C 0.00 0.00 0.00 0.16 -0.05 42 0 174 0
30MAR26 8.50 C 0.14 0.15 0.14 0.11 -0.04 41 17 93 +7
30MAR26 8.75 C 0.11 0.11 0.11 0.08 -0.03 42 1 46 +1
30MAR26 9.00 C 0.09 0.09 0.09 0.06 -0.02 43 20 41 +20
30MAR26 9.25 C 0.00 0.00 0.00 0.04 -0.02 42 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.59 -0.20 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.51 -0.18 54 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.41 -0.18 51 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.16 -0.22 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.93 -0.21 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.73 -0.17 48 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.48 -0.20 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.30 -0.15 44 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.07 -0.19 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.92 -0.15 42 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.73 -0.15 38 0 145 0
29APR26 7.25 C 0.00 0.00 0.00 0.62 -0.12 40 0 251 0
29APR26 7.50 C 0.00 0.00 0.00 0.50 -0.11 40 0 580 0
29APR26 7.75 C 0.45 0.45 0.45 0.40 -0.10 40 10 55 +10
29APR26 8.00 C 0.00 0.00 0.00 0.32 -0.08 40 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.25 -0.08 40 0 50 0
29APR26 8.50 C 0.00 0.00 0.00 0.20 -0.06 41 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.15 -0.06 40 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.09 -0.04 41 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.59 -0.21 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.54 -0.16 51 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.46 -0.15 53 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.16 -0.22 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.96 -0.18 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.77 -0.17 45 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.57 -0.11 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.35 -0.12 42 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.19 -0.10 43 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.98 -0.12 39 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.83 -0.13 39 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.71 -0.13 40 0 0 0
28MAY26 7.50 C 0.64 0.64 0.64 0.60 -0.11 40 7 22 +7
28MAY26 7.75 C 0.00 0.00 0.00 0.50 -0.10 40 0 6 0
28MAY26 8.00 C 0.00 0.00 0.00 0.41 -0.09 40 0 8 0
28MAY26 8.25 C 0.00 0.00 0.00 0.34 -0.08 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.28 -0.07 40 0 51 0
28MAY26 8.75 C 0.00 0.00 0.00 0.24 -0.05 41 0 3 0
28MAY26 9.00 C 0.00 0.00 0.00 0.19 -0.05 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.15 -0.04 41 0 50 0
28MAY26 9.50 C 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.43 -0.16 59 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.32 -0.21 54 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.21 -0.18 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.14 -0.14 55 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.04 -0.21 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.92 -0.19 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.84 -0.18 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.76 -0.15 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.66 -0.18 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.58 -0.17 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.48 -0.17 48 0 8 0
29JUN26 5.25 C 0.00 0.00 0.00 2.21 -0.19 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.99 -0.19 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.78 -0.20 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.58 -0.18 39 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.39 -0.19 39 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.22 -0.18 39 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 1.08 -0.13 40 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.96 -0.12 41 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.80 -0.13 39 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.68 -0.12 39 0 1,046 0
29JUN26 7.75 C 0.00 0.00 0.00 0.58 -0.11 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.50 -0.09 40 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.42 -0.08 39 0 67 0
29JUN26 8.50 C 0.00 0.00 0.00 0.36 -0.07 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.31 -0.06 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.26 -0.05 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.21 -0.05 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 -0.03 40 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 3.43 -0.20 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.34 -0.19 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.25 -0.19 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.15 -0.22 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 3.09 -0.17 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.96 -0.23 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.88 -0.21 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.80 -0.20 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.71 -0.20 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.61 -0.19 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.53 -0.19 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.34 -0.17 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.12 -0.17 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.93 -0.18 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.75 -0.19 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.59 -0.15 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.43 -0.18 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 -0.15 40 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.16 -0.14 40 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 1.03 -0.13 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 -0.12 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.82 -0.11 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.73 -0.10 40 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.65 -0.09 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.57 -0.09 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.51 -0.08 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.45 -0.07 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 -0.07 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 -0.05 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 -0.05 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.98 -0.17 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.90 -0.18 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.80 -0.19 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.72 -0.18 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.65 -0.16 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.44 -0.18 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.25 -0.17 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.06 -0.18 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.89 -0.15 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.73 -0.16 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.57 -0.17 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.44 -0.13 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.31 -0.14 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.20 -0.13 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.11 -0.11 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.01 -0.10 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.91 -0.10 39 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.83 -0.09 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.75 -0.09 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.68 -0.08 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.62 -0.08 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 -0.07 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 -0.06 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 -0.06 40 0 0 0
TOTAL CALL 118 10,300 +69
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 0.00 113 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 0.00 104 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 327 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 124 0
26FEB26 6.50 P 0.02 0.02 0.02 0.02 0.00 42 6 541 0
26FEB26 6.75 P 0.04 0.04 0.04 0.04 0.00 39 10 374 0
26FEB26 7.00 P 0.10 0.10 0.10 0.10 +0.02 40 1 370 -1
26FEB26 7.25 P 0.00 0.00 0.00 0.19 +0.05 40 0 247 0
26FEB26 7.50 P 0.27 0.31 0.27 0.32 +0.08 40 11 254 +1
26FEB26 7.75 P 0.00 0.00 0.00 0.50 +0.11 42 0 96 0
26FEB26 8.00 P 0.00 0.00 0.00 0.71 +0.15 44 0 38 0
26FEB26 8.25 P 0.00 0.00 0.00 0.93 +0.16 45 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.18 +0.18 53 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.42 +0.18 56 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.67 +0.19 63 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.96 +0.23 87 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.17 +0.19 76 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.42 +0.19 82 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 93 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 822 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 42 0 126 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 325 0
30MAR26 6.25 P 0.00 0.00 0.00 0.07 +0.01 41 0 117 0
30MAR26 6.50 P 0.12 0.13 0.12 0.12 +0.03 42 12 160 +2
30MAR26 6.75 P 0.00 0.00 0.00 0.18 +0.03 41 0 118 0
30MAR26 7.00 P 0.24 0.24 0.24 0.27 +0.05 41 1 61 +1
30MAR26 7.25 P 0.36 0.36 0.36 0.38 +0.07 42 5 55 0
30MAR26 7.50 P 0.00 0.00 0.00 0.52 +0.10 42 0 86 0
30MAR26 7.75 P 0.00 0.00 0.00 0.68 +0.11 43 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.86 +0.14 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.04 +0.16 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.25 +0.18 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.47 +0.19 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.71 +0.21 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.96 +0.19 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.18 +0.18 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.42 +0.17 50 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 0.00 41 0 25 0
29APR26 5.75 P 0.00 0.00 0.00 0.05 0.00 40 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.13 +0.01 40 0 99 0
29APR26 6.50 P 0.00 0.00 0.00 0.19 +0.02 40 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.27 +0.03 41 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.37 +0.05 41 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.49 +0.07 41 0 347 0
29APR26 7.50 P 0.00 0.00 0.00 0.61 +0.07 40 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 0.77 +0.10 41 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 0.94 +0.11 41 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.13 +0.15 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.34 +0.16 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.55 +0.20 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.75 +0.14 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.98 +0.18 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.18 +0.15 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.43 +0.14 43 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.09 +0.01 41 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.20 +0.03 41 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.27 +0.04 41 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.35 +0.04 41 0 200 0
28MAY26 7.00 P 0.00 0.00 0.00 0.46 +0.07 41 0 200 0
28MAY26 7.25 P 0.00 0.00 0.00 0.57 +0.07 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.71 +0.09 41 0 14 0
28MAY26 7.75 P 0.84 0.84 0.84 0.85 +0.09 40 7 7 +7
28MAY26 8.00 P 0.00 0.00 0.00 1.02 +0.11 41 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 1.22 +0.11 43 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.38 +0.12 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.58 +0.14 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.81 +0.11 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.05 +0.18 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.24 +0.15 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.48 +0.18 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 37 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 39 0 80 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 +0.02 40 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.25 +0.03 41 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.33 +0.04 41 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.42 +0.05 40 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.52 +0.06 40 0 274 0
29JUN26 7.25 P 0.00 0.00 0.00 0.64 +0.07 40 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 0.78 +0.09 40 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 0.93 +0.10 40 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.09 +0.11 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.24 +0.09 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.41 +0.11 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.61 +0.12 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.86 +0.16 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 +0.13 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.24 +0.12 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.52 +0.17 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 37 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 +0.04 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.49 +0.04 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.59 +0.05 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.70 +0.06 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.82 +0.07 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.96 +0.08 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.11 +0.09 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 +0.11 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.44 +0.12 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.62 +0.12 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 +0.14 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.01 +0.15 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 +0.15 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 +0.17 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 +0.17 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 +0.01 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 +0.03 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 +0.03 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.51 +0.03 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.62 +0.05 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.72 +0.06 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.83 +0.06 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 0.96 +0.07 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.09 +0.07 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 +0.07 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.39 +0.08 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.55 +0.08 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.75 +0.12 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 +0.10 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 +0.11 41 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 +0.11 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.51 +0.12 41 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.71 +0.14 41 0 0 0
TOTAL PUT 53 14,147 +10
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$ 105.20
26FEB26 77.50 C 0.00 0.00 0.00 27.79 -0.51 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 25.30 -0.51 48 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 22.81 -0.51 46 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 20.34 -0.52 47 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 17.90 -0.52 47 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 15.50 -0.54 47 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 13.20 -0.55 47 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 11.01 -0.56 47 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 8.98 -0.30 47 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 6.93 -0.60 44 0 83 0
26FEB26 102.50 C 0.00 0.00 0.00 5.38 -0.55 45 0 40 0
26FEB26 105.00 C 4.62 4.62 4.01 4.07 -0.48 46 11 81 -6
26FEB26 107.50 C 3.36 3.36 3.20 2.99 -0.45 46 8 83 0
26FEB26 110.00 C 3.00 3.00 2.24 2.18 -0.39 47 6 62 +2
26FEB26 112.50 C 0.00 0.00 0.00 1.58 -0.31 48 0 51 0
26FEB26 115.00 C 1.15 1.15 1.15 1.07 -0.27 48 3 82 0
26FEB26 117.50 C 0.00 0.00 0.00 0.70 -0.21 47 0 49 0
26FEB26 120.00 C 0.00 0.00 0.00 0.45 -0.16 47 0 70 0
26FEB26 122.50 C 0.00 0.00 0.00 0.28 -0.12 47 0 40 0
26FEB26 125.00 C 0.35 0.35 0.35 0.17 -0.08 47 1 20 -1
26FEB26 127.50 C 0.00 0.00 0.00 0.10 -0.06 47 0 16 0
26FEB26 130.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 24 0
26FEB26 132.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 34 0
26FEB26 135.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30MAR26 77.50 C 0.00 0.00 0.00 28.36 -0.54 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.06 -0.54 53 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 23.82 -0.55 53 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 21.65 -0.56 53 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 19.58 -0.56 53 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 17.61 -0.56 53 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 15.74 -0.57 53 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 14.00 -0.56 53 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 12.37 -0.36 53 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 10.55 -0.67 50 0 7 0
30MAR26 102.50 C 0.00 0.00 0.00 9.38 -0.35 52 0 19 0
30MAR26 105.00 C 0.00 0.00 0.00 8.07 -0.44 51 1 8 0
30MAR26 107.50 C 0.00 0.00 0.00 7.06 -0.35 52 0 0 0
30MAR26 110.00 C 7.05 7.05 7.05 6.14 -0.31 53 3 53 +3
30MAR26 112.50 C 0.00 0.00 0.00 5.32 -0.27 53 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.60 -0.25 54 0 49 0
30MAR26 117.50 C 0.00 0.00 0.00 3.91 -0.28 53 0 91 0
30MAR26 120.00 C 0.00 0.00 0.00 3.30 -0.33 53 0 90 0
30MAR26 122.50 C 0.00 0.00 0.00 2.77 -0.32 53 0 78 0
30MAR26 125.00 C 0.00 0.00 0.00 2.31 -0.30 53 0 91 0
30MAR26 127.50 C 0.00 0.00 0.00 1.93 -0.26 53 0 0 0
30MAR26 130.00 C 2.12 2.12 2.12 1.60 -0.23 53 1 11 +1
30MAR26 132.50 C 0.00 0.00 0.00 1.32 -0.21 53 0 16 0
30MAR26 135.00 C 0.00 0.00 0.00 1.09 -0.18 53 0 14 0
30MAR26 137.50 C 0.00 0.00 0.00 0.89 -0.13 53 0 9 0
30MAR26 140.00 C 0.00 0.00 0.00 0.71 -0.16 53 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.58 -0.12 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.47 -0.12 53 0 9 0
29APR26 77.50 C 0.00 0.00 0.00 29.34 -0.52 54 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.22 -0.52 54 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 25.18 -0.52 54 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 23.22 -0.52 54 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 21.35 -0.51 54 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 19.57 -0.50 54 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 17.88 -0.50 54 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 16.29 -0.50 54 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.81 -0.19 54 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 13.42 -0.05 54 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 11.91 -0.37 53 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 10.81 -0.29 54 0 12 0
29APR26 107.50 C 0.00 0.00 0.00 9.73 -0.37 54 0 18 0
29APR26 110.00 C 0.00 0.00 0.00 8.75 -0.32 54 0 49 0
29APR26 112.50 C 0.00 0.00 0.00 7.88 -0.35 54 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 7.05 -0.39 54 0 30 0
29APR26 117.50 C 0.00 0.00 0.00 6.39 -0.26 55 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 5.74 -0.27 55 0 40 0
29APR26 122.50 C 0.00 0.00 0.00 5.10 -0.31 55 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 4.51 -0.26 55 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 3.99 -0.28 55 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 3.42 -0.36 54 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 3.10 -0.24 55 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 2.73 -0.22 55 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 2.33 -0.19 54 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 2.04 -0.18 54 0 10 0
29APR26 142.50 C 0.00 0.00 0.00 1.79 -0.16 54 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.56 -0.16 54 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 30.25 -0.51 54 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 28.25 -0.50 54 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 26.33 -0.50 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.48 -0.49 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.72 -0.48 54 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.04 -0.48 54 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.45 -0.47 54 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.94 -0.46 54 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.40 -0.37 53 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 15.04 -0.69 53 0 145 0
28MAY26 102.50 C 0.00 0.00 0.00 13.74 -0.41 53 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 12.69 -0.29 54 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 11.58 -0.34 54 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 10.66 -0.30 54 0 25 0
28MAY26 112.50 C 0.00 0.00 0.00 9.76 -0.30 54 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 8.94 -0.31 54 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 8.21 -0.29 55 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.53 -0.23 55 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 6.84 -0.31 55 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 6.20 -0.29 55 0 2 0
28MAY26 127.50 C 0.00 0.00 0.00 5.61 -0.28 55 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 5.07 -0.26 55 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 4.45 -0.24 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.29 -0.49 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 29.39 -0.49 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 27.57 -0.48 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.82 -0.47 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.15 -0.46 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.55 -0.46 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 21.03 -0.45 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 19.59 -0.44 54 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 18.23 -0.43 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 16.94 -0.42 54 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 15.72 -0.41 54 0 0 0
29JUN26 105.00 C 14.80 14.80 14.80 14.53 -0.20 54 1 5 +1
29JUN26 107.50 C 0.00 0.00 0.00 13.36 -0.45 53 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 12.52 -0.32 54 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 11.62 -0.30 54 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 10.78 -0.21 54 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 10.00 -0.20 55 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 9.29 -0.27 55 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 8.62 -0.26 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 7.94 -0.30 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 7.31 -0.28 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 6.72 -0.27 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 6.00 -0.44 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.51 -0.24 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.06 -0.23 54 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 4.65 -0.21 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.26 -0.21 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.91 -0.19 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.21 -0.50 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.53 -0.49 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.90 -0.50 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.35 -0.48 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.85 -0.48 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.42 -0.47 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.04 -0.47 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.73 -0.46 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.48 -0.45 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.28 -0.45 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 20.14 -0.44 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.76 -0.73 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 17.84 -0.31 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 17.10 -0.31 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.21 -0.30 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 15.37 -0.29 55 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 14.58 -0.28 55 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 13.83 -0.27 55 0 23 0
29SEP26 122.50 C 0.00 0.00 0.00 13.12 -0.27 55 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 12.46 -0.25 56 0 10 0
29SEP26 127.50 C 0.00 0.00 0.00 11.78 -0.30 56 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 11.12 -0.34 56 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 10.49 -0.34 55 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 9.90 -0.33 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.07 -0.31 55 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 8.56 -0.30 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 8.07 -0.29 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.62 -0.28 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.57 -0.50 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.01 -0.49 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.50 -0.49 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.05 -0.48 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.66 -0.47 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.31 -0.47 54 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 28.02 -0.47 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.79 -0.45 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.60 -0.45 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.46 -0.44 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.37 -0.43 54 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 22.11 -0.43 53 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 21.32 -0.42 54 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 20.26 -0.34 54 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 19.33 -0.37 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.81 -0.30 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 18.02 -0.28 55 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 17.35 -0.27 55 0 11 0
30DEC26 122.50 C 0.00 0.00 0.00 16.63 -0.27 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 15.89 -0.32 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.17 -0.37 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.48 -0.37 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.83 -0.35 55 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 13.20 -0.35 55 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 12.60 -0.34 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.03 -0.34 55 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.16 -0.31 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.65 -0.31 54 0 0 0
TOTAL CALL 35 2,856 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.02 0.00 48 0 46 0
26FEB26 85.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 0.10 -0.02 47 0 52 0
26FEB26 90.00 P 0.00 0.00 0.00 0.20 -0.04 47 0 36 0
26FEB26 92.50 P 0.00 0.00 0.00 0.40 -0.05 47 0 21 0
26FEB26 95.00 P 0.00 0.00 0.00 0.72 -0.05 47 0 37 0
26FEB26 97.50 P 0.00 0.00 0.00 1.20 -0.05 48 0 36 0
26FEB26 100.00 P 0.00 0.00 0.00 1.82 -0.12 47 0 88 0
26FEB26 102.50 P 2.42 2.57 2.42 2.82 -0.03 48 4 58 -4
26FEB26 105.00 P 0.00 0.00 0.00 3.96 -0.03 48 0 27 0
26FEB26 107.50 P 0.00 0.00 0.00 5.42 +0.06 49 0 25 0
26FEB26 110.00 P 0.00 0.00 0.00 7.10 +0.14 50 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 8.99 +0.20 51 0 35 0
26FEB26 115.00 P 0.00 0.00 0.00 10.73 -0.07 47 0 49 0
26FEB26 117.50 P 0.00 0.00 0.00 12.88 +0.31 47 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 15.14 +0.35 47 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 17.48 +0.39 47 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 19.89 +0.43 47 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 22.33 +0.46 47 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 24.81 +0.48 48 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 27.30 +0.49 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 29.80 +0.50 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 32.30 +0.50 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 34.80 +0.50 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 37.30 +0.50 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 39.80 +0.50 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.37 -0.04 53 0 2 0
30MAR26 80.00 P 0.00 0.00 0.00 0.58 -0.02 53 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 0.82 -0.07 53 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 1.19 -0.05 53 0 20 0
30MAR26 87.50 P 0.00 0.00 0.00 1.61 -0.06 53 0 17 0
30MAR26 90.00 P 0.00 0.00 0.00 2.14 -0.06 53 0 525 0
30MAR26 92.50 P 0.00 0.00 0.00 2.77 -0.09 53 0 3 0
30MAR26 95.00 P 3.21 3.21 3.21 3.58 -0.05 54 3 48 +3
30MAR26 97.50 P 0.00 0.00 0.00 4.41 -0.09 53 0 31 0
30MAR26 100.00 P 5.10 5.10 5.10 5.41 -0.13 53 2 25 0
30MAR26 102.50 P 0.00 0.00 0.00 6.62 -0.05 54 0 10 0
30MAR26 105.00 P 7.70 7.70 7.70 7.89 -0.05 54 1 44 0
30MAR26 107.50 P 0.00 0.00 0.00 9.38 +0.03 54 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 10.90 +0.07 55 0 28 0
30MAR26 112.50 P 0.00 0.00 0.00 12.57 +0.07 55 0 2 0
30MAR26 115.00 P 0.00 0.00 0.00 14.35 +0.13 56 0 16 0
30MAR26 117.50 P 0.00 0.00 0.00 16.20 +0.13 56 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 18.09 +0.18 56 0 92 0
30MAR26 122.50 P 0.00 0.00 0.00 19.61 -0.27 53 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 21.70 -0.38 53 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 23.81 -0.25 53 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 26.02 -0.21 53 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 28.24 -0.35 53 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 30.54 +0.35 53 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 32.85 +0.35 53 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 35.21 +0.38 53 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 37.59 +0.40 53 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 40.00 +0.42 53 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 1.17 -0.02 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 1.56 -0.01 54 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 1.99 -0.02 54 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 2.60 +0.06 55 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 3.16 -0.08 54 0 21 0
29APR26 90.00 P 3.83 3.83 3.83 3.76 -0.07 54 1 19 +1
29APR26 92.50 P 0.00 0.00 0.00 4.62 -0.03 54 0 22 0
29APR26 95.00 P 5.30 5.30 5.30 5.52 -0.16 54 5 8 +5
29APR26 97.50 P 0.00 0.00 0.00 6.56 -0.01 54 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 7.68 +0.05 55 0 58 0
29APR26 102.50 P 0.00 0.00 0.00 8.91 -0.04 55 0 36 0
29APR26 105.00 P 0.00 0.00 0.00 10.22 +0.01 55 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 11.69 +0.08 55 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 13.27 +0.21 56 0 17 0
29APR26 112.50 P 0.00 0.00 0.00 14.90 +0.24 56 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 16.74 +0.15 57 0 30 0
29APR26 117.50 P 0.00 0.00 0.00 18.51 +0.21 57 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 19.79 -0.41 54 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 21.62 -0.45 54 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 23.59 -0.42 54 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 25.57 +0.23 54 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 27.62 +0.28 54 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 29.73 +0.28 54 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 31.85 +0.29 54 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 34.05 +0.33 54 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 36.27 +0.33 54 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 38.51 +0.34 54 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 40.82 +0.38 54 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 1.92 -0.01 54 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 2.42 +0.01 54 0 2 0
28MAY26 82.50 P 0.00 0.00 0.00 2.96 +0.01 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 3.71 +0.11 55 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 4.30 -0.03 54 0 31 0
28MAY26 90.00 P 5.10 5.10 5.10 5.05 -0.01 54 1 47 0
28MAY26 92.50 P 0.00 0.00 0.00 5.92 -0.08 53 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 7.02 +0.07 54 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 8.05 -0.04 54 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 9.21 +0.01 54 0 154 0
28MAY26 102.50 P 0.00 0.00 0.00 10.46 -0.06 54 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 11.79 -0.02 54 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 13.28 +0.07 54 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 14.78 +0.07 55 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 16.38 +0.08 55 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 18.05 +0.09 55 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 19.51 +0.16 54 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 21.29 +0.21 54 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 23.12 +0.21 54 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 24.95 +0.21 54 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 26.91 +0.25 54 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 28.90 -0.42 54 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 30.89 +0.26 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.79 +0.01 54 0 20 0
29JUN26 80.00 P 0.00 0.00 0.00 3.34 +0.01 54 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.03 +0.03 54 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 4.69 -0.02 54 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 5.47 -0.09 54 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 6.41 -0.01 54 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 7.46 +0.01 54 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 8.51 +0.02 54 0 41 0
29JUN26 97.50 P 0.00 0.00 0.00 9.64 +0.03 54 0 25 0
29JUN26 100.00 P 0.00 0.00 0.00 10.85 +0.04 54 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 12.14 +0.05 54 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 13.52 +0.07 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.96 +0.25 55 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 16.48 +0.24 55 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 18.06 +0.10 55 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 19.71 +0.12 55 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 21.43 +0.14 55 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 22.77 +0.18 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 24.59 +0.22 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 26.43 +0.22 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 28.28 +0.22 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 30.21 +0.26 54 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 32.21 +0.27 54 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 34.21 +0.27 54 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 36.22 +0.27 54 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 38.34 +0.31 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 40.47 +0.31 54 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 42.61 +0.32 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.21 +0.01 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.95 0.00 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.81 +0.01 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.51 -0.01 54 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 8.48 -0.05 54 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 9.54 +0.02 54 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 10.59 +0.02 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.79 +0.07 54 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.91 -0.03 54 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 14.40 +0.06 54 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 15.77 +0.07 54 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.19 +0.08 55 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 18.66 +0.09 55 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 20.20 +0.10 55 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 21.78 +0.11 55 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 23.42 +0.12 55 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 25.10 +0.12 55 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 26.84 +0.14 55 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 28.62 +0.15 55 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 30.02 +0.14 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.88 +0.19 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 33.75 +0.19 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 35.62 +0.18 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 37.50 +0.18 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 39.44 +0.23 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 41.46 +0.24 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 43.48 +0.23 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.51 +0.24 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.01 +0.01 54 0 22 0
30DEC26 80.00 P 7.75 7.75 7.75 7.75 -0.18 53 1 8 +1
30DEC26 82.50 P 0.00 0.00 0.00 8.90 +0.02 54 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 9.56 -0.27 53 0 0 0
30DEC26 87.50 P 10.59 10.59 10.59 10.81 +0.03 53 1 1 0
30DEC26 90.00 P 0.00 0.00 0.00 11.78 +0.10 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.95 +0.12 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.13 +0.09 53 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 15.41 +0.14 53 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 16.74 +0.08 53 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 18.10 +0.05 53 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 19.85 +0.08 54 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 21.40 +0.14 54 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 22.96 +0.16 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 24.55 +0.16 54 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.19 +0.19 55 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 27.87 +0.19 55 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 29.59 +0.23 55 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 31.34 +0.21 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 33.13 +0.22 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.96 +0.24 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.75 +0.17 55 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 38.64 +0.18 55 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.56 +0.19 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 42.51 +0.20 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.49 +0.20 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.49 +0.21 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 48.52 +0.21 56 0 8 0
TOTAL PUT 19 3,151 +6
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$ 160.10
13FEB26 132.50 C 0.00 0.00 0.00 27.86 -0.17 144 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 25.36 -0.17 132 0 0 0
13FEB26 137.50 C 0.00 0.00 0.00 22.87 -0.16 121 0 0 0
13FEB26 140.00 C 0.00 0.00 0.00 20.41 -0.44 113 0 2 0
13FEB26 142.50 C 0.00 0.00 0.00 17.89 -0.15 99 0 0 0
13FEB26 145.00 C 0.00 0.00 0.00 15.44 -0.11 90 0 0 0
13FEB26 147.50 C 14.84 14.84 14.84 12.96 -0.53 79 2 8 -2
13FEB26 150.00 C 12.44 12.44 10.30 10.11 -0.62 0 36 101 0
13FEB26 152.50 C 9.94 9.94 9.94 7.79 -0.87 45 2 118 +2
13FEB26 155.00 C 7.20 8.00 5.80 5.92 -0.51 55 11 359 +1
13FEB26 157.50 C 5.18 5.18 3.90 3.90 -0.54 50 65 1,253 -4
13FEB26 160.00 C 3.30 4.20 2.35 2.40 -0.55 49 281 1,560 -3
13FEB26 162.50 C 1.90 2.70 1.38 1.45 -0.45 51 2,296 2,125 +930
13FEB26 165.00 C 1.13 1.69 0.80 0.75 -0.38 51 2,519 2,660 -482
13FEB26 167.50 C 0.79 1.01 0.44 0.35 -0.26 50 1,214 3,447 -257
13FEB26 170.00 C 0.38 0.56 0.24 0.15 -0.15 51 702 2,357 -233
13FEB26 172.50 C 0.26 0.34 0.14 0.06 -0.08 51 405 3,961 +214
13FEB26 175.00 C 0.19 0.21 0.10 0.02 -0.04 51 143 1,089 +103
13FEB26 177.50 C 0.06 0.06 0.05 0.01 -0.02 53 21 369 +6
13FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 479 0
13FEB26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 63 0
13FEB26 185.00 C 0.01 0.01 0.01 0.01 0.00 72 60 96 +60
13FEB26 187.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13FEB26 190.00 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
13FEB26 192.50 C 0.00 0.00 0.00 0.01 0.00 89 0 26 0
20FEB26 132.50 C 0.00 0.00 0.00 28.07 -0.04 74 0 0 0
20FEB26 135.00 C 0.00 0.00 0.00 25.89 +0.27 78 0 0 0
20FEB26 137.50 C 0.00 0.00 0.00 22.87 -0.28 53 0 0 0
20FEB26 140.00 C 0.00 0.00 0.00 20.41 -0.52 50 0 0 0
20FEB26 142.50 C 0.00 0.00 0.00 17.89 -0.94 43 0 0 0
20FEB26 145.00 C 0.00 0.00 0.00 15.48 -0.23 41 0 0 0
20FEB26 147.50 C 0.00 0.00 0.00 13.21 -0.28 41 0 0 0
20FEB26 150.00 C 0.00 0.00 0.00 10.88 -0.60 38 0 41 0
20FEB26 152.50 C 0.00 0.00 0.00 8.92 -0.39 40 0 54 0
20FEB26 155.00 C 8.46 8.46 7.70 7.13 -0.34 40 43 46 0
20FEB26 157.50 C 7.00 7.00 6.20 5.54 -0.54 40 5 480 -1
20FEB26 160.00 C 4.81 5.53 4.16 4.32 -0.36 42 194 401 0
20FEB26 162.50 C 3.92 4.02 3.25 3.27 -0.26 42 90 887 +30
20FEB26 165.00 C 2.97 3.33 2.40 2.36 -0.33 42 676 729 +501
20FEB26 167.50 C 1.97 2.52 1.80 1.65 -0.27 42 1,340 1,783 +1,117
20FEB26 170.00 C 1.69 1.91 1.35 1.12 -0.22 42 612 3,071 +451
20FEB26 172.50 C 1.20 1.45 0.97 0.74 -0.17 42 728 1,905 +535
20FEB26 175.00 C 1.02 1.06 0.72 0.47 -0.13 42 272 735 +96
20FEB26 177.50 C 0.68 0.78 0.53 0.29 -0.10 42 198 480 +156
20FEB26 180.00 C 0.41 0.45 0.40 0.18 -0.06 42 352 569 +352
20FEB26 182.50 C 0.41 0.41 0.30 0.11 - 42 80 80 -
26FEB26 80.00 C 0.00 0.00 0.00 80.19 -0.37 0 0 925 0
26FEB26 82.50 C 0.00 0.00 0.00 77.70 -1.68 101 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 75.20 -1.93 89 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 73.00 -0.09 149 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 70.20 -0.41 0 0 250 0
26FEB26 92.50 C 0.00 0.00 0.00 67.71 -0.40 81 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 65.21 -0.74 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 62.71 -1.91 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 60.22 -1.92 73 0 73 0
26FEB26 102.50 C 0.00 0.00 0.00 57.72 -1.06 62 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 55.22 -0.41 0 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 52.68 -0.45 0 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 50.23 -0.41 56 0 5 0
26FEB26 112.50 C 0.00 0.00 0.00 47.73 -1.85 0 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 45.23 -0.41 0 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 42.74 -1.70 49 0 203 0
26FEB26 120.00 C 40.00 40.15 40.00 40.15 -0.60 0 100 118 +84
26FEB26 122.50 C 0.00 0.00 0.00 37.75 -0.50 46 0 92 0
26FEB26 125.00 C 36.51 36.51 36.51 35.26 -1.48 45 40 60 0
26FEB26 127.50 C 0.00 0.00 0.00 32.77 -1.41 44 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 30.30 -0.92 45 0 10 0
26FEB26 132.50 C 0.00 0.00 0.00 28.26 -0.13 61 0 14 0
26FEB26 135.00 C 0.00 0.00 0.00 25.89 -0.72 59 0 610 0
26FEB26 137.50 C 0.00 0.00 0.00 23.01 -1.13 44 0 3 0
26FEB26 140.00 C 23.00 23.00 23.00 20.66 -1.07 44 1 1,105 -1
26FEB26 142.50 C 0.00 0.00 0.00 18.36 -1.04 44 0 645 0
26FEB26 145.00 C 18.30 18.30 16.20 16.06 -0.50 42 2 1,737 -1
26FEB26 147.50 C 0.00 0.00 0.00 13.98 -0.50 42 0 3,168 0
26FEB26 150.00 C 13.83 13.83 12.80 12.52 -0.19 48 16 3,189 0
26FEB26 152.50 C 11.10 11.10 10.17 10.17 -0.57 42 2 1,875 0
26FEB26 155.00 C 9.31 9.31 9.31 8.53 -0.78 43 2 1,982 0
26FEB26 157.50 C 7.90 8.05 7.10 7.13 -0.39 43 289 2,700 +92
26FEB26 160.00 C 6.60 7.20 5.76 5.82 -0.42 43 529 7,715 -274
26FEB26 162.50 C 5.32 6.04 4.75 4.78 -0.48 44 986 3,392 +153
26FEB26 165.00 C 4.30 5.02 3.85 3.91 -0.33 45 653 12,271 -194
26FEB26 167.50 C 3.71 4.18 3.18 3.07 -0.32 45 1,435 3,962 +480
26FEB26 170.00 C 3.01 3.30 2.52 2.38 -0.28 45 328 6,666 -42
26FEB26 172.50 C 2.40 2.73 2.06 1.82 -0.24 45 346 3,062 -76
26FEB26 175.00 C 2.02 2.20 1.62 1.37 -0.20 45 658 15,957 +15
26FEB26 177.50 C 1.58 1.76 1.35 1.02 -0.16 45 227 2,752 +80
26FEB26 180.00 C 1.36 1.48 1.05 0.74 -0.14 44 451 8,247 +85
26FEB26 182.50 C 1.10 1.16 0.85 0.54 -0.11 44 877 2,511 +445
26FEB26 185.00 C 0.90 0.94 0.70 0.38 -0.09 44 488 2,765 +3
26FEB26 187.50 C 0.71 0.77 0.66 0.27 -0.07 44 73 3,231 -5
26FEB26 190.00 C 0.62 0.66 0.47 0.19 -0.05 44 484 4,537 -81
26FEB26 192.50 C 0.45 0.45 0.45 0.13 -0.04 44 2 1,919 -2
26FEB26 195.00 C 0.30 0.40 0.30 0.09 -0.03 44 16 3,302 +1
26FEB26 197.50 C 0.34 0.34 0.27 0.06 -0.02 44 6 641 -2
26FEB26 200.00 C 0.30 0.30 0.26 0.04 -0.02 44 27 2,769 -5
26FEB26 205.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 853 0
26FEB26 210.00 C 0.15 0.15 0.15 0.01 -0.01 46 6 1,659 +4
26FEB26 215.00 C 0.07 0.07 0.07 0.01 0.00 49 22 1,334 -22
26FEB26 220.00 C 0.04 0.04 0.04 0.01 0.00 53 7 1,587 -7
26FEB26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 173 0
26FEB26 230.00 C 0.00 0.00 0.00 0.01 0.00 60 0 423 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 63 0 157 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 894 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 69 0 217 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 72 0 467 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 75 0 35 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 80 0 239 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 83 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 86 0 175 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 88 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 93 0 91 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 96 0 275 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 98 0 170 0
30MAR26 65.00 C 0.00 0.00 0.00 95.34 -1.29 76 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 92.85 -1.27 74 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 90.35 -0.24 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 88.12 -0.47 105 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 85.68 -1.69 104 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 82.88 -0.64 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 80.82 +0.02 101 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 78.33 -1.05 97 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 75.41 -1.72 49 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 73.00 -0.57 70 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 70.43 -0.33 48 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 67.77 -1.39 0 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 65.45 -1.92 46 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 63.46 -1.21 77 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 60.47 -1.67 43 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 57.98 -1.77 41 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 56.10 -1.25 70 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 53.53 -1.51 65 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 51.21 -0.63 65 0 4,030 0
30MAR26 112.50 C 0.00 0.00 0.00 48.29 -1.29 52 0 1,844 0
30MAR26 115.00 C 47.10 47.10 45.82 45.82 -0.80 50 80 1,287 0
30MAR26 117.50 C 0.00 0.00 0.00 43.91 -0.53 58 0 1,118 0
30MAR26 120.00 C 42.70 42.70 42.70 40.78 -1.68 43 95 2,906 -25
30MAR26 122.50 C 0.00 0.00 0.00 39.07 -0.94 54 0 688 0
30MAR26 125.00 C 37.20 37.20 37.20 36.04 -1.55 43 8 6,492 -2
30MAR26 127.50 C 0.00 0.00 0.00 33.59 -0.60 41 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 30.51 -1.82 0 0 15,400 0
30MAR26 132.50 C 0.00 0.00 0.00 29.80 -0.81 48 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 26.27 -2.13 34 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 25.34 -0.14 45 0 1,386 0
30MAR26 140.00 C 0.00 0.00 0.00 23.03 -0.43 43 0 11,446 0
30MAR26 142.50 C 0.00 0.00 0.00 20.99 -0.36 42 0 430 0
30MAR26 145.00 C 0.00 0.00 0.00 19.13 -0.32 42 0 4,396 0
30MAR26 147.50 C 0.00 0.00 0.00 17.40 -0.49 42 0 1,194 0
30MAR26 150.00 C 17.50 17.60 15.82 16.28 +0.10 45 75 11,377 -17
30MAR26 152.50 C 0.00 0.00 0.00 14.30 -0.35 43 0 4,565 0
30MAR26 155.00 C 14.50 14.50 13.99 13.19 0.00 44 5 2,876 +1
30MAR26 157.50 C 13.14 13.14 11.55 11.81 -0.09 44 108 3,187 -43
30MAR26 160.00 C 11.30 11.90 10.38 10.38 -0.28 43 393 17,793 0
30MAR26 162.50 C 10.20 10.61 9.29 9.29 -0.39 44 209 4,544 -3
30MAR26 165.00 C 9.00 9.54 8.35 8.26 -0.41 44 679 19,649 +612
30MAR26 167.50 C 8.53 8.53 7.48 7.28 -0.46 44 81 12,785 +2
30MAR26 170.00 C 7.50 7.64 6.65 6.39 -0.44 44 809 18,241 +490
30MAR26 172.50 C 6.57 6.72 5.90 5.59 -0.41 43 313 8,942 +80
30MAR26 175.00 C 5.89 6.24 5.31 4.87 -0.39 43 1,180 17,601 +795
30MAR26 177.50 C 5.45 5.46 4.70 4.22 -0.37 43 4,612 7,679 +3,866
30MAR26 180.00 C 4.63 5.00 4.17 3.65 -0.34 43 164 15,590 0
30MAR26 182.50 C 4.13 4.20 3.79 3.15 -0.32 43 147 6,615 +110
30MAR26 185.00 C 3.69 4.00 3.29 2.71 -0.29 43 303 7,278 -9
30MAR26 187.50 C 0.00 0.00 0.00 2.32 -0.26 43 0 2,558 0
30MAR26 190.00 C 3.06 3.06 2.55 1.98 -0.24 43 4,869 17,432 +1,502
30MAR26 192.50 C 2.82 2.82 2.62 1.68 -0.22 43 67 5,415 0
30MAR26 195.00 C 2.46 2.51 2.11 1.43 -0.20 43 23 3,570 +8
30MAR26 197.50 C 0.00 0.00 0.00 1.21 -0.18 43 0 1,230 0
30MAR26 200.00 C 2.00 2.00 1.62 1.02 -0.16 43 18 14,514 0
30MAR26 205.00 C 1.57 1.62 1.34 0.72 -0.12 43 75 2,544 +55
30MAR26 210.00 C 1.27 1.27 1.21 0.50 -0.10 43 161 2,964 -45
30MAR26 215.00 C 1.04 1.04 1.04 0.34 -0.08 43 2 3,338 0
30MAR26 220.00 C 0.87 0.87 0.85 0.24 -0.05 43 4 1,950 0
30MAR26 225.00 C 0.70 0.70 0.60 0.16 -0.04 43 17 2,730 -15
30MAR26 230.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 840 0
30MAR26 235.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 414 0
30MAR26 240.00 C 0.42 0.42 0.39 0.05 -0.02 43 25 4,785 +10
30MAR26 245.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 308 0
30MAR26 250.00 C 0.31 0.31 0.31 0.02 -0.01 43 5 968 +5
30MAR26 255.00 C 0.00 0.00 0.00 0.01 -0.01 42 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 45 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 48 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 49 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 203 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,607 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 54 0 149 0
30MAR26 300.00 C 0.07 0.07 0.07 0.01 0.00 55 1 880 0
29APR26 80.00 C 0.00 0.00 0.00 81.99 +1.01 100 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 78.33 -1.05 69 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 75.67 -1.46 56 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 73.97 -1.05 79 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 70.65 -2.03 44 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 68.77 -0.39 69 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 67.44 -0.49 83 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 63.46 -1.21 55 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 61.74 -0.40 67 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 59.09 -1.37 62 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 56.71 -1.23 60 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 54.22 -1.22 58 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 51.87 +0.03 57 0 3 0
29APR26 112.50 C 0.00 0.00 0.00 49.52 -0.37 55 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 46.85 +0.23 51 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 44.75 +0.31 52 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 42.12 -0.49 48 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 39.07 -1.83 39 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 38.27 -0.33 51 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 35.00 -1.36 43 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 31.89 -0.78 35 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 31.25 -0.56 45 0 1 0
29APR26 135.00 C 0.00 0.00 0.00 29.12 +0.72 44 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 26.21 -0.14 39 0 84 0
29APR26 140.00 C 0.00 0.00 0.00 25.83 +0.77 46 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 24.00 +0.01 46 0 340 0
29APR26 145.00 C 0.00 0.00 0.00 21.21 -1.23 41 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 19.56 -1.15 41 0 932 0
29APR26 150.00 C 18.62 18.62 18.10 17.93 -0.60 41 4 349 -2
29APR26 152.50 C 0.00 0.00 0.00 16.57 -0.62 41 0 164 0
29APR26 155.00 C 16.28 16.28 15.40 15.78 +0.08 43 12 329 +11
29APR26 157.50 C 15.50 15.50 15.50 13.95 -0.51 41 1 234 -1
29APR26 160.00 C 14.18 14.18 13.11 13.33 +0.18 43 56 1,888 -19
29APR26 162.50 C 13.00 13.01 12.39 11.72 -0.34 42 41 1,123 +10
29APR26 165.00 C 11.90 11.96 11.74 11.09 -0.01 43 32 2,641 +12
29APR26 167.50 C 10.91 10.96 10.91 9.82 -0.36 42 31 1,294 +31
29APR26 170.00 C 10.06 10.06 8.95 8.98 -0.31 43 76 2,754 +9
29APR26 172.50 C 9.11 9.11 8.29 8.22 -0.19 43 100 3,433 +100
29APR26 175.00 C 0.00 0.00 0.00 7.58 -0.01 43 0 1,650 0
29APR26 177.50 C 7.70 7.70 7.46 6.84 0.00 43 98 388 +76
29APR26 180.00 C 6.95 7.20 6.23 6.16 0.00 43 6,080 5,561 -5,003
29APR26 182.50 C 0.00 0.00 0.00 5.54 +0.01 43 0 381 0
29APR26 185.00 C 5.90 5.90 5.40 4.97 +0.01 43 4 605 0
29APR26 187.50 C 0.00 0.00 0.00 4.45 +0.01 43 0 394 0
29APR26 190.00 C 4.43 4.43 4.43 3.98 +0.02 43 5 539 -1
29APR26 192.50 C 0.00 0.00 0.00 3.55 +0.02 43 0 273 0
29APR26 195.00 C 0.00 0.00 0.00 3.17 +0.02 43 0 412 0
29APR26 197.50 C 3.93 3.93 3.93 2.82 +0.02 43 1 330 +1
29APR26 200.00 C 3.56 3.56 3.56 2.51 +0.03 43 2 1,716 0
29APR26 205.00 C 0.00 0.00 0.00 1.97 +0.02 43 0 911 0
29APR26 210.00 C 2.18 2.18 2.18 1.54 +0.02 43 30 800 +6
29APR26 215.00 C 2.03 2.03 2.03 1.20 +0.02 43 9 181 0
29APR26 220.00 C 1.67 1.67 1.58 0.93 +0.02 43 5 556 -1
29APR26 225.00 C 1.56 1.56 1.56 0.72 +0.02 43 65 471 -56
29APR26 230.00 C 1.41 1.41 1.41 0.55 +0.02 43 1 500 0
29APR26 235.00 C 1.18 1.18 1.18 0.42 +0.01 43 1 382 0
29APR26 240.00 C 0.00 0.00 0.00 0.32 +0.01 43 0 181 0
29APR26 245.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.18 0.00 43 0 106 0
28MAY26 120.00 C 0.00 0.00 0.00 42.61 0.00 43 0 190 0
28MAY26 122.50 C 0.00 0.00 0.00 39.38 -1.77 34 0 110 0
28MAY26 125.00 C 0.00 0.00 0.00 39.37 +0.28 48 0 40 0
28MAY26 127.50 C 0.00 0.00 0.00 36.67 -0.55 45 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 34.01 -1.67 41 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 32.60 -0.15 44 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 30.21 -1.53 41 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 28.81 -0.42 43 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 25.93 -1.68 39 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 24.80 +0.02 41 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 22.72 -1.92 39 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 22.53 +0.53 44 0 0 0
28MAY26 150.00 C 20.64 20.64 20.64 20.00 -0.86 41 1 53 0
28MAY26 152.50 C 0.00 0.00 0.00 19.10 -0.40 42 0 163 0
28MAY26 155.00 C 17.62 17.62 17.62 17.62 -0.48 42 2 516 0
28MAY26 157.50 C 17.08 17.13 16.39 16.35 -0.34 42 109 476 +88
28MAY26 160.00 C 16.54 16.54 15.20 15.21 -0.33 42 144 674 +121
28MAY26 162.50 C 0.00 0.00 0.00 14.07 -0.49 42 0 284 0
28MAY26 165.00 C 14.39 14.39 13.22 13.14 -0.43 42 71 255 +69
28MAY26 167.50 C 13.41 13.41 12.24 12.22 -0.41 42 146 189 +128
28MAY26 170.00 C 11.78 11.78 11.32 11.38 -0.40 43 46 211 +46
28MAY26 172.50 C 11.53 11.53 11.53 10.47 -0.43 43 48 188 +34
28MAY26 175.00 C 10.77 10.77 9.90 9.63 -0.41 43 79 143 +79
28MAY26 177.50 C 9.82 9.82 9.29 8.84 -0.40 43 60 169 +60
28MAY26 180.00 C 0.00 0.00 0.00 8.10 -0.39 43 0 133 0
28MAY26 182.50 C 8.64 8.64 8.64 7.42 -0.37 42 1 113 +1
28MAY26 185.00 C 8.06 8.06 7.35 6.79 -0.35 42 29 214 +8
28MAY26 187.50 C 0.00 0.00 0.00 6.20 -0.34 42 0 145 0
28MAY26 190.00 C 0.00 0.00 0.00 5.66 -0.33 42 0 194 0
28MAY26 192.50 C 5.91 5.91 5.91 5.16 -0.31 42 60 93 +60
28MAY26 195.00 C 0.00 0.00 0.00 4.70 -0.30 42 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 4.28 -0.28 42 0 9 0
28MAY26 200.00 C 0.00 0.00 0.00 3.89 -0.26 42 0 126 0
28MAY26 205.00 C 4.54 4.54 4.35 3.20 -0.24 42 140 920 +130
28MAY26 210.00 C 3.62 3.62 3.62 2.63 -0.21 42 30 180 +30
28MAY26 215.00 C 0.00 0.00 0.00 2.15 -0.19 42 0 137 0
28MAY26 220.00 C 0.00 0.00 0.00 1.76 -0.16 42 0 207 0
28MAY26 225.00 C 2.41 2.41 2.41 1.43 -0.14 42 30 120 +30
28MAY26 230.00 C 0.00 0.00 0.00 1.16 -0.12 42 0 32 0
28MAY26 235.00 C 2.10 2.10 2.10 0.94 -0.10 42 10 200 +10
28MAY26 240.00 C 0.00 0.00 0.00 0.76 -0.09 42 0 34 0
28MAY26 245.00 C 0.00 0.00 0.00 0.61 -0.08 42 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.49 -0.07 42 0 245 0
29JUN26 80.00 C 0.00 0.00 0.00 81.99 -0.91 74 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 79.29 -1.20 68 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 76.63 -0.50 63 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 75.17 -0.42 72 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 73.05 +0.37 73 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 68.77 -2.02 48 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 67.44 -0.72 61 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 64.87 +0.20 58 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 62.33 -1.10 55 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 60.01 -1.16 54 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 56.71 -1.76 43 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 55.27 -0.73 51 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 52.28 -1.70 44 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 49.72 -1.38 42 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 48.71 +0.10 50 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 45.25 +0.13 41 0 699 0
29JUN26 120.00 C 43.48 43.48 43.48 42.61 0.00 38 30 2,241 -30
29JUN26 122.50 C 0.00 0.00 0.00 41.26 +0.11 43 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 40.30 +1.21 48 0 3,832 0
29JUN26 127.50 C 0.00 0.00 0.00 36.67 -0.55 40 0 1,119 0
29JUN26 130.00 C 0.00 0.00 0.00 36.26 +0.26 46 0 4,307 0
29JUN26 132.50 C 0.00 0.00 0.00 33.34 -0.11 42 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 32.35 +0.61 45 0 665 0
29JUN26 137.50 C 0.00 0.00 0.00 30.70 +0.82 45 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 28.65 -0.27 44 0 1,457 0
29JUN26 142.50 C 0.00 0.00 0.00 27.28 -0.01 44 0 2,868 0
29JUN26 145.00 C 0.00 0.00 0.00 24.21 -1.78 40 0 1,395 0
29JUN26 147.50 C 24.15 24.15 24.15 23.20 -0.95 41 1 1,406 0
29JUN26 150.00 C 0.00 0.00 0.00 22.68 +0.38 44 0 17,986 0
29JUN26 152.50 C 0.00 0.00 0.00 20.50 -0.62 41 0 318 0
29JUN26 155.00 C 0.00 0.00 0.00 19.23 -0.45 41 0 1,253 0
29JUN26 157.50 C 0.00 0.00 0.00 18.28 -0.27 42 0 1,505 0
29JUN26 160.00 C 18.00 18.00 17.09 17.10 -0.25 42 5 10,142 +1
29JUN26 162.50 C 0.00 0.00 0.00 16.12 -0.17 43 0 1,459 0
29JUN26 165.00 C 0.00 0.00 0.00 14.90 -0.35 42 0 2,027 0
29JUN26 167.50 C 14.28 14.28 14.28 13.98 -0.40 43 10 961 -10
29JUN26 170.00 C 14.30 14.30 13.10 13.28 -0.17 43 2 6,226 0
29JUN26 172.50 C 0.00 0.00 0.00 12.28 -0.26 43 0 3,333 0
29JUN26 175.00 C 12.55 12.55 12.36 11.47 -0.17 43 54 8,056 -50
29JUN26 177.50 C 10.80 10.80 10.80 10.66 -0.14 43 2 711 0
29JUN26 180.00 C 11.15 11.16 10.20 9.94 -0.13 43 10 7,624 -4
29JUN26 182.50 C 0.00 0.00 0.00 9.21 -0.14 43 0 923 0
29JUN26 185.00 C 8.64 8.64 8.64 8.50 -0.14 43 2 7,393 0
29JUN26 187.50 C 0.00 0.00 0.00 7.90 -0.10 43 0 712 0
29JUN26 190.00 C 0.00 0.00 0.00 7.34 -0.10 43 0 8,087 0
29JUN26 192.50 C 0.00 0.00 0.00 6.78 -0.11 43 0 343 0
29JUN26 195.00 C 0.00 0.00 0.00 6.23 -0.10 43 0 409 0
29JUN26 197.50 C 0.00 0.00 0.00 5.77 -0.08 43 0 318 0
29JUN26 200.00 C 6.73 6.73 6.10 5.36 -0.07 43 9 1,561 +3
29JUN26 205.00 C 5.98 5.98 5.98 4.52 -0.08 42 2 743 0
29JUN26 210.00 C 0.00 0.00 0.00 3.87 -0.05 42 0 1,281 0
29JUN26 215.00 C 4.28 4.28 4.28 3.26 -0.06 42 20 2,281 +20
29JUN26 220.00 C 0.00 0.00 0.00 2.76 -0.04 42 0 817 0
29JUN26 225.00 C 0.00 0.00 0.00 2.34 -0.04 42 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 1.95 -0.03 42 0 788 0
29JUN26 235.00 C 0.00 0.00 0.00 1.66 -0.03 42 0 1,223 0
29JUN26 240.00 C 2.70 2.70 2.70 1.37 -0.03 42 14 799 +14
29JUN26 245.00 C 0.00 0.00 0.00 1.16 -0.02 42 0 950 0
29JUN26 250.00 C 0.00 0.00 0.00 0.98 -0.01 42 0 1,903 0
29JUN26 255.00 C 0.00 0.00 0.00 0.80 -0.01 42 0 922 0
29JUN26 260.00 C 0.00 0.00 0.00 0.68 -0.01 42 0 581 0
29JUN26 265.00 C 0.00 0.00 0.00 0.57 -0.01 42 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.47 -0.01 42 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.40 +0.01 42 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.32 0.00 42 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.27 0.00 42 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.23 +0.01 42 0 1,751 0
29JUN26 295.00 C 0.00 0.00 0.00 0.19 0.00 42 0 92 0
29JUN26 300.00 C 0.00 0.00 0.00 0.15 0.00 42 0 321 0
29SEP26 80.00 C 0.00 0.00 0.00 81.99 -0.91 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 79.78 -0.97 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 77.77 +0.64 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 75.17 -0.70 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.05 +0.07 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 68.77 -2.02 38 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 67.44 -0.72 48 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 64.87 -0.75 45 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 63.47 -0.77 50 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 60.73 -1.40 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 57.23 -1.91 38 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 55.27 -2.38 40 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 54.85 -0.65 48 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 52.14 -1.09 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 50.90 -0.38 47 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 46.97 -2.20 40 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 46.66 -0.15 45 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 44.28 -1.06 43 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 42.16 +0.48 42 0 98 0
29SEP26 127.50 C 0.00 0.00 0.00 39.42 -2.25 39 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 39.37 -0.37 44 0 360 0
29SEP26 132.50 C 0.00 0.00 0.00 35.70 -2.02 39 0 3 0
29SEP26 135.00 C 0.00 0.00 0.00 35.55 +0.27 43 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 32.82 -1.86 40 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 31.05 -0.55 39 0 353 0
29SEP26 142.50 C 0.00 0.00 0.00 30.54 -0.43 41 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 28.32 -0.86 40 0 2,529 0
29SEP26 147.50 C 0.00 0.00 0.00 27.31 -0.68 40 0 2,440 0
29SEP26 150.00 C 0.00 0.00 0.00 26.46 -0.87 41 0 966 0
29SEP26 152.50 C 0.00 0.00 0.00 24.79 -0.85 41 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 24.78 -0.30 43 0 1,587 0
29SEP26 157.50 C 0.00 0.00 0.00 22.93 -0.90 42 0 1,109 0
29SEP26 160.00 C 22.60 22.60 22.60 21.85 -0.47 42 52 7,435 0
29SEP26 162.50 C 22.30 22.30 22.30 20.84 -0.36 42 1 425 -1
29SEP26 165.00 C 0.00 0.00 0.00 19.86 -0.52 42 0 3,153 0
29SEP26 167.50 C 0.00 0.00 0.00 18.84 -0.60 42 0 1,316 0
29SEP26 170.00 C 0.00 0.00 0.00 18.07 -0.38 42 0 2,464 0
29SEP26 172.50 C 0.00 0.00 0.00 17.22 -0.35 42 0 476 0
29SEP26 175.00 C 0.00 0.00 0.00 16.42 -0.30 42 0 6,694 0
29SEP26 177.50 C 0.00 0.00 0.00 15.63 -0.23 42 0 3,427 0
29SEP26 180.00 C 0.00 0.00 0.00 14.77 -0.23 42 0 5,642 0
29SEP26 182.50 C 0.00 0.00 0.00 13.98 -0.20 42 0 335 0
29SEP26 185.00 C 13.85 13.85 13.85 13.30 -0.20 42 24 832 -16
29SEP26 187.50 C 0.00 0.00 0.00 12.62 -0.20 42 0 584 0
29SEP26 190.00 C 0.00 0.00 0.00 11.94 -0.19 42 0 723 0
29SEP26 192.50 C 0.00 0.00 0.00 11.25 -0.20 42 0 135 0
29SEP26 195.00 C 12.48 12.48 12.48 10.64 -0.16 42 1 190 0
29SEP26 197.50 C 0.00 0.00 0.00 10.11 -0.16 42 0 332 0
29SEP26 200.00 C 0.00 0.00 0.00 9.58 -0.17 42 0 6,029 0
29SEP26 205.00 C 10.07 10.07 10.07 8.53 -0.17 42 2 121 -2
29SEP26 210.00 C 0.00 0.00 0.00 7.62 -0.13 42 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 6.84 -0.13 42 0 216 0
29SEP26 220.00 C 0.00 0.00 0.00 6.05 -0.13 42 0 3,660 0
29SEP26 225.00 C 0.00 0.00 0.00 5.41 -0.10 42 0 653 0
29SEP26 230.00 C 0.00 0.00 0.00 4.84 -0.10 42 0 112 0
29SEP26 235.00 C 0.00 0.00 0.00 4.27 -0.10 42 0 1,029 0
29SEP26 240.00 C 0.00 0.00 0.00 3.80 -0.08 42 0 2,383 0
29SEP26 245.00 C 0.00 0.00 0.00 3.41 -0.08 42 0 156 0
29SEP26 250.00 C 0.00 0.00 0.00 3.01 -0.08 42 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 2.65 -0.06 42 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 2.39 -0.05 42 0 30 0
29SEP26 265.00 C 3.81 3.81 3.63 2.12 -0.05 42 9 287 +3
29SEP26 270.00 C 3.41 3.41 3.25 1.85 -0.05 42 6 194 +3
29SEP26 275.00 C 0.00 0.00 0.00 1.66 -0.04 42 0 160 0
29SEP26 280.00 C 3.00 3.00 3.00 1.48 -0.04 42 13 297 +10
29SEP26 285.00 C 0.00 0.00 0.00 1.31 -0.04 42 0 357 0
29SEP26 290.00 C 2.38 2.42 2.38 1.14 -0.03 42 35 601 +35
29SEP26 295.00 C 0.00 0.00 0.00 1.03 -0.02 42 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.92 -0.02 42 0 157 0
30DEC26 80.00 C 0.00 0.00 0.00 81.99 -1.75 48 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 80.36 -0.39 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 78.58 -0.42 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 75.46 -0.74 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 73.05 -1.65 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 70.88 -1.60 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 68.07 -1.56 42 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 67.55 +1.01 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 63.96 -1.68 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 62.83 -0.62 46 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 61.38 +0.36 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 59.15 -0.57 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.63 -2.14 41 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 54.68 -0.80 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 53.42 +0.05 46 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 49.90 -1.78 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 47.86 -0.90 40 0 36 0
30DEC26 122.50 C 0.00 0.00 0.00 46.23 -1.31 40 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 45.33 -0.27 42 0 26 0
30DEC26 127.50 C 0.00 0.00 0.00 42.57 -0.33 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 41.00 -0.54 40 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 39.31 -0.44 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 37.70 -1.52 39 0 8 0
30DEC26 137.50 C 0.00 0.00 0.00 36.35 -1.35 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 34.81 -1.43 39 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 34.48 -0.03 41 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 32.71 -0.02 41 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 31.07 -1.35 40 0 1,165 0
30DEC26 150.00 C 0.00 0.00 0.00 30.17 -1.45 41 0 375 0
30DEC26 152.50 C 0.00 0.00 0.00 29.32 +0.33 41 0 136 0
30DEC26 155.00 C 0.00 0.00 0.00 28.16 -0.14 41 0 771 0
30DEC26 157.50 C 0.00 0.00 0.00 26.24 -0.84 40 0 402 0
30DEC26 160.00 C 0.00 0.00 0.00 26.23 +0.86 42 370 1,542 +370
30DEC26 162.50 C 0.00 0.00 0.00 24.99 -0.37 42 0 36 0
30DEC26 165.00 C 0.00 0.00 0.00 23.93 -0.41 41 0 392 0
30DEC26 167.50 C 0.00 0.00 0.00 23.09 -0.33 42 0 1,086 0
30DEC26 170.00 C 23.33 23.33 23.33 22.16 -0.48 42 2 8,299 0
30DEC26 172.50 C 0.00 0.00 0.00 21.35 -0.34 42 0 969 0
30DEC26 175.00 C 0.00 0.00 0.00 20.65 -0.15 42 0 312 0
30DEC26 177.50 C 0.00 0.00 0.00 19.79 -0.28 42 0 527 0
30DEC26 180.00 C 0.00 0.00 0.00 18.90 -0.40 42 0 1,870 0
30DEC26 182.50 C 19.50 19.50 19.50 18.14 -0.32 42 1 38 0
30DEC26 185.00 C 0.00 0.00 0.00 17.30 -0.33 42 0 47 0
30DEC26 187.50 C 0.00 0.00 0.00 16.60 -0.28 42 0 34 0
30DEC26 190.00 C 0.00 0.00 0.00 15.93 -0.29 42 0 579 0
30DEC26 192.50 C 0.00 0.00 0.00 15.27 -0.29 42 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 14.61 -0.28 42 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 13.95 -0.28 42 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 13.29 -0.28 42 0 168 0
30DEC26 205.00 C 0.00 0.00 0.00 12.22 -0.24 42 0 23 0
30DEC26 210.00 C 0.00 0.00 0.00 11.20 -0.25 42 0 186 0
30DEC26 215.00 C 11.10 11.10 11.10 10.18 -0.25 42 5 65 0
30DEC26 220.00 C 11.20 11.20 11.20 9.31 -0.21 42 1 121 +1
30DEC26 225.00 C 0.00 0.00 0.00 8.56 -0.20 42 0 9 0
30DEC26 230.00 C 0.00 0.00 0.00 7.80 -0.20 42 0 13 0
30DEC26 235.00 C 0.00 0.00 0.00 7.05 -0.20 42 0 93 0
30DEC26 240.00 C 0.00 0.00 0.00 6.50 -0.17 42 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 5.95 -0.17 42 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 5.41 -0.16 42 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 4.89 -0.14 42 0 90 0
30DEC26 260.00 C 0.00 0.00 0.00 4.51 -0.13 42 0 25 0
30DEC26 265.00 C 0.00 0.00 0.00 4.13 -0.13 42 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 3.75 -0.13 41 0 106 0
30DEC26 275.00 C 0.00 0.00 0.00 3.38 -0.12 41 0 190 0
30DEC26 280.00 C 5.00 5.00 5.00 3.12 -0.01 41 10 29 +10
30DEC26 285.00 C 0.00 0.00 0.00 2.86 -0.02 41 0 1 0
30DEC26 290.00 C 0.00 0.00 0.00 2.61 -0.10 41 0 5 0
30DEC26 295.00 C 0.00 0.00 0.00 2.35 -0.10 41 0 5 0
30DEC26 300.00 C 0.00 0.00 0.00 2.15 -0.07 41 0 1,601 0
TOTAL CALL 43,301 704,994 +8,103
13FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
13FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 85 0 386 0
13FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
13FEB26 140.00 P 0.01 0.01 0.01 0.01 0.00 69 15 808 0
13FEB26 142.50 P 0.03 0.03 0.03 0.01 0.00 61 22 1,495 -4
13FEB26 145.00 P 0.03 0.04 0.03 0.01 -0.01 52 150 1,043 +136
13FEB26 147.50 P 0.08 0.09 0.08 0.03 -0.03 51 9 2,332 0
13FEB26 150.00 P 0.15 0.19 0.12 0.10 -0.06 51 222 2,385 +19
13FEB26 152.50 P 0.26 0.35 0.21 0.27 -0.11 50 247 1,633 +128
13FEB26 155.00 P 0.51 0.76 0.40 0.65 -0.15 51 1,156 1,935 +205
13FEB26 157.50 P 1.02 1.43 0.79 1.33 -0.17 51 1,314 1,083 +270
13FEB26 160.00 P 1.88 2.50 1.45 2.40 -0.13 52 679 1,069 +210
13FEB26 162.50 P 3.00 3.95 2.60 3.89 +0.11 53 170 784 -34
13FEB26 165.00 P 4.31 4.31 4.31 5.77 +0.18 55 8 590 -8
13FEB26 167.50 P 0.00 0.00 0.00 7.95 +0.63 59 0 35 0
13FEB26 170.00 P 8.24 8.24 8.24 10.32 +0.34 66 30 49 +30
13FEB26 172.50 P 12.00 12.55 12.00 12.44 +0.10 50 6 18 -1
13FEB26 175.00 P 14.40 14.40 14.40 14.91 +0.37 51 1 0 -22
13FEB26 177.50 P 0.00 0.00 0.00 17.40 +0.39 0 0 1 0
13FEB26 180.00 P 0.00 0.00 0.00 19.90 +0.15 0 0 0 0
13FEB26 182.50 P 0.00 0.00 0.00 22.48 +0.29 88 0 0 0
13FEB26 185.00 P 0.00 0.00 0.00 24.90 +0.21 0 0 0 0
13FEB26 187.50 P 0.00 0.00 0.00 27.40 +0.21 0 0 0 0
13FEB26 190.00 P 0.00 0.00 0.00 29.90 +0.21 0 0 0 0
13FEB26 192.50 P 0.00 0.00 0.00 32.55 +0.36 128 0 0 0
20FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
20FEB26 135.00 P 0.00 0.00 0.00 0.02 0.00 43 0 165 0
20FEB26 137.50 P 0.09 0.12 0.09 0.04 -0.01 43 80 80 +80
20FEB26 140.00 P 0.17 0.17 0.17 0.08 -0.01 42 58 140 +58
20FEB26 142.50 P 0.19 0.25 0.18 0.15 -0.03 42 36 123 +36
20FEB26 145.00 P 0.27 0.38 0.27 0.29 -0.03 42 24 372 +24
20FEB26 147.50 P 0.45 0.60 0.45 0.52 -0.04 42 160 776 +152
20FEB26 150.00 P 0.75 0.90 0.60 0.87 -0.05 42 90 437 +43
20FEB26 152.50 P 1.08 1.42 0.98 1.40 +0.01 42 105 303 +84
20FEB26 155.00 P 1.64 2.14 1.49 2.11 +0.05 42 102 261 +81
20FEB26 157.50 P 2.40 3.10 2.30 3.05 +0.11 42 73 976 +40
20FEB26 160.00 P 3.35 4.18 3.13 4.18 +0.06 42 258 633 +166
20FEB26 162.50 P 4.59 5.67 4.50 5.65 +0.06 43 1,370 1,335 +1,293
20FEB26 165.00 P 5.90 7.15 5.90 7.31 +0.18 44 18 53 +6
20FEB26 167.50 P 0.00 0.00 0.00 9.18 +0.17 45 0 16 0
20FEB26 170.00 P 0.00 0.00 0.00 11.22 +0.30 46 0 6 0
20FEB26 172.50 P 12.70 13.30 12.70 13.42 +0.26 48 6 12 +6
20FEB26 175.00 P 14.58 14.90 14.58 15.73 +0.42 51 11 11 +11
20FEB26 177.50 P 0.00 0.00 0.00 18.13 +0.44 54 0 1 0
20FEB26 180.00 P 0.00 0.00 0.00 20.00 +0.25 41 0 0 0
20FEB26 182.50 P 0.00 0.00 0.00 22.88 - 59 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 115 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 110 0 179 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 100 0 335 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 96 0 511 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 92 0 214 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 375 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 83 0 495 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 517 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 75 0 500 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,443 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 68 0 467 0
26FEB26 110.00 P 0.02 0.02 0.02 0.01 0.00 64 300 808 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 61 0 460 0
26FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,483 0
26FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 956 0
26FEB26 120.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10,081 0
26FEB26 122.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,857 0
26FEB26 125.00 P 0.11 0.13 0.11 0.02 0.00 47 25 2,756 +4
26FEB26 127.50 P 0.14 0.16 0.14 0.03 0.00 46 15 5,125 +10
26FEB26 130.00 P 0.22 0.22 0.19 0.05 -0.01 45 30 16,592 +5
26FEB26 132.50 P 0.21 0.25 0.21 0.09 -0.01 45 119 3,178 +19
26FEB26 135.00 P 0.32 0.32 0.28 0.15 -0.02 44 10 13,317 0
26FEB26 137.50 P 0.40 0.40 0.40 0.25 -0.03 44 1 5,307 -1
26FEB26 140.00 P 0.49 0.51 0.44 0.41 -0.03 44 111 16,913 -98
26FEB26 142.50 P 0.61 0.72 0.58 0.64 -0.04 44 601 4,829 -334
26FEB26 145.00 P 1.10 1.10 0.76 0.96 -0.04 44 451 6,729 -82
26FEB26 147.50 P 1.12 1.38 1.07 1.39 -0.05 45 248 8,130 +150
26FEB26 150.00 P 1.59 1.93 1.44 1.91 -0.04 44 144 6,930 -14
26FEB26 152.50 P 2.11 2.60 1.97 2.60 -0.05 44 679 6,622 +184
26FEB26 155.00 P 2.99 3.50 2.70 3.46 -0.04 44 1,134 8,160 +124
26FEB26 157.50 P 3.69 4.53 3.60 4.48 -0.06 44 567 6,067 +234
26FEB26 160.00 P 4.88 5.75 4.60 5.71 +0.02 45 1,264 13,470 +651
26FEB26 162.50 P 5.94 7.04 5.83 6.79 -0.39 42 983 2,972 +181
26FEB26 165.00 P 7.48 8.70 7.40 8.79 +0.07 46 149 7,694 +81
26FEB26 167.50 P 9.50 9.50 9.40 10.53 +0.25 47 9 1,844 -9
26FEB26 170.00 P 10.90 12.50 10.90 12.41 +0.24 48 5 3,468 0
26FEB26 172.50 P 12.69 12.69 12.69 14.41 +0.18 48 27 1,820 -27
26FEB26 175.00 P 0.00 0.00 0.00 16.54 +0.23 49 0 1,936 0
26FEB26 177.50 P 0.00 0.00 0.00 18.77 +0.32 51 0 155 0
26FEB26 180.00 P 0.00 0.00 0.00 21.03 +0.68 52 0 441 0
26FEB26 182.50 P 0.00 0.00 0.00 23.47 +0.51 56 0 66 0
26FEB26 185.00 P 23.90 23.90 23.90 25.89 +0.68 59 2 419 +2
26FEB26 187.50 P 0.00 0.00 0.00 28.37 +0.36 62 0 134 0
26FEB26 190.00 P 0.00 0.00 0.00 30.88 +1.11 66 0 181 0
26FEB26 192.50 P 0.00 0.00 0.00 32.55 +0.36 50 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 35.96 +1.44 74 0 30 0
26FEB26 197.50 P 0.00 0.00 0.00 38.52 +1.51 78 0 50 0
26FEB26 200.00 P 0.00 0.00 0.00 39.90 +0.40 0 0 110 0
26FEB26 205.00 P 0.00 0.00 0.00 46.22 +0.38 92 0 0 -50
26FEB26 210.00 P 0.00 0.00 0.00 51.40 +1.90 101 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 56.55 +2.05 110 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 61.58 +2.08 116 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 66.85 +2.35 127 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 70.71 +1.07 111 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 76.96 +2.46 140 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 79.98 -0.27 92 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 86.56 +1.73 143 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 91.24 +1.25 142 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 96.83 +2.19 158 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 100.53 +0.41 133 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 106.46 +1.96 160 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 111.56 +2.06 167 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 116.98 +2.34 179 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 121.49 +1.87 174 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 126.42 +1.11 177 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 131.45 +1.95 182 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 136.23 +1.62 180 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 141.79 +2.18 196 0 0 -34
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 80 0 1,119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5,048 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 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 0.05 0.05 0.05 0.01 0.00 68 60 1,489 +60
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4,151 0
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 57 0 604 0
30MAR26 90.00 P 0.12 0.16 0.12 0.01 0.00 54 2 8,011 -2
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.01 0.00 45 0 28,124 0
30MAR26 102.50 P 0.22 0.24 0.22 0.01 -0.01 43 11 2,078 +8
30MAR26 105.00 P 0.27 0.27 0.26 0.02 -0.01 43 4 8,881 0
30MAR26 107.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 5,389 0
30MAR26 110.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 16,563 0
30MAR26 112.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 3,132 0
30MAR26 115.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 5,629 0
30MAR26 117.50 P 0.51 0.52 0.51 0.17 -0.03 43 2 6,992 0
30MAR26 120.00 P 0.56 0.57 0.56 0.25 -0.03 43 26 15,196 0
30MAR26 122.50 P 0.69 0.69 0.69 0.36 -0.04 43 1 4,319 0
30MAR26 125.00 P 0.00 0.00 0.00 0.49 -0.05 43 0 11,394 0
30MAR26 127.50 P 0.00 0.00 0.00 0.68 -0.06 43 0 6,723 0
30MAR26 130.00 P 1.06 1.14 1.06 0.91 -0.07 43 18 27,966 +1
30MAR26 132.50 P 1.40 1.40 1.40 1.18 -0.07 43 1 50,321 +1
30MAR26 135.00 P 1.47 1.69 1.47 1.54 -0.09 43 17 27,013 +7
30MAR26 137.50 P 1.88 2.10 1.88 1.95 -0.08 43 212 8,850 +6
30MAR26 140.00 P 2.31 2.50 2.17 2.46 -0.02 43 154 15,781 +65
30MAR26 142.50 P 2.65 3.08 2.65 3.04 +0.07 43 664 6,777 -126
30MAR26 145.00 P 3.41 3.75 3.22 3.70 +0.09 43 91 13,487 +52
30MAR26 147.50 P 4.08 4.45 3.98 4.44 +0.09 43 364 6,368 -37
30MAR26 150.00 P 4.89 5.35 4.67 5.33 +0.09 44 284 18,117 +34
30MAR26 152.50 P 5.60 6.32 5.50 6.27 +0.14 43 295 7,106 +51
30MAR26 155.00 P 6.75 7.30 6.51 7.37 +0.16 44 354 8,577 -38
30MAR26 157.50 P 7.50 8.54 7.50 8.56 +0.17 44 63 2,695 -13
30MAR26 160.00 P 9.15 9.90 8.79 9.28 -0.42 42 753 9,294 +447
30MAR26 162.50 P 10.20 11.21 10.18 11.15 -0.07 44 476 3,378 +138
30MAR26 165.00 P 11.97 11.97 11.60 12.73 +0.18 44 670 13,976 +601
30MAR26 167.50 P 14.38 14.38 14.38 14.36 +0.19 45 7 2,163 +6
30MAR26 170.00 P 15.06 15.50 15.06 15.08 -0.96 41 36 8,031 +2
30MAR26 172.50 P 0.00 0.00 0.00 17.82 +0.05 45 0 1,241 0
30MAR26 175.00 P 0.00 0.00 0.00 19.65 +0.20 45 0 4,246 0
30MAR26 177.50 P 0.00 0.00 0.00 21.61 +0.26 46 0 1,147 0
30MAR26 180.00 P 0.00 0.00 0.00 23.61 +0.24 46 0 878 0
30MAR26 182.50 P 24.77 24.77 24.77 25.69 +0.18 47 32 398 +32
30MAR26 185.00 P 26.80 26.80 26.56 27.83 +0.18 48 7 968 +7
30MAR26 187.50 P 0.00 0.00 0.00 29.94 +0.20 48 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 32.22 +0.36 49 0 1,359 0
30MAR26 192.50 P 0.00 0.00 0.00 34.41 +0.21 49 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 36.65 +0.39 49 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 38.92 +0.25 50 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 40.88 -0.06 47 0 3,166 0
30MAR26 205.00 P 0.00 0.00 0.00 46.55 +0.71 57 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 51.40 +1.32 59 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 56.55 +1.77 64 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 61.58 +2.06 68 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 66.85 +2.32 74 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 70.71 +1.07 66 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 76.96 +2.46 82 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 80.85 +0.60 73 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 86.90 +2.07 87 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 91.24 +1.25 84 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 96.89 +2.25 93 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 100.53 +0.26 80 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 106.46 +1.96 94 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 111.56 +2.06 98 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 116.98 +2.34 105 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 121.89 +2.27 106 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 126.42 +1.11 104 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 131.45 +1.95 106 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 136.23 +1.62 106 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 141.79 +2.18 115 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,279 0
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 0.00 42 0 310 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 0.00 43 0 215 0
29APR26 95.00 P 0.23 0.25 0.23 0.03 0.00 43 14 24 +13
29APR26 97.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 208 0
29APR26 100.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 526 0
29APR26 102.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 342 0
29APR26 105.00 P 0.00 0.00 0.00 0.14 +0.02 43 0 483 0
29APR26 107.50 P 0.00 0.00 0.00 0.19 +0.01 43 0 1,189 0
29APR26 110.00 P 0.00 0.00 0.00 0.28 +0.03 43 0 311 0
29APR26 112.50 P 0.00 0.00 0.00 0.37 +0.04 43 0 67 0
29APR26 115.00 P 0.00 0.00 0.00 0.50 +0.04 43 0 343 0
29APR26 117.50 P 0.00 0.00 0.00 0.65 +0.06 43 0 341 0
29APR26 120.00 P 0.99 0.99 0.98 0.84 +0.06 43 52 895 -50
29APR26 122.50 P 0.00 0.00 0.00 1.08 +0.09 43 0 957 0
29APR26 125.00 P 0.00 0.00 0.00 1.32 +0.05 43 0 3,674 0
29APR26 127.50 P 0.00 0.00 0.00 1.61 +0.04 42 0 5,129 0
29APR26 130.00 P 0.00 0.00 0.00 1.96 +0.05 42 1 2,509 0
29APR26 132.50 P 2.09 2.09 2.09 2.38 +0.13 42 4 5,754 +4
29APR26 135.00 P 2.63 2.72 2.63 2.87 +0.15 42 6 4,326 +6
29APR26 137.50 P 2.98 3.22 2.98 3.41 +0.18 42 16 2,653 -6
29APR26 140.00 P 3.54 3.82 3.54 4.05 +0.18 42 32 2,882 -4
29APR26 142.50 P 0.00 0.00 0.00 4.71 +0.20 42 0 2,069 0
29APR26 145.00 P 4.80 5.24 4.80 5.52 +0.23 42 15 2,827 +14
29APR26 147.50 P 6.02 6.02 6.02 6.33 +0.23 42 34 1,114 +34
29APR26 150.00 P 6.61 7.13 6.61 7.29 +0.27 42 83 3,397 +14
29APR26 152.50 P 7.54 8.15 7.54 8.28 +0.26 42 144 1,428 +94
29APR26 155.00 P 8.50 8.85 8.50 9.35 +0.20 41 51 1,280 +50
29APR26 157.50 P 10.01 10.42 10.01 10.54 +0.15 41 117 1,210 +35
29APR26 160.00 P 11.10 11.29 11.10 11.85 +0.15 42 24 2,579 +16
29APR26 162.50 P 12.46 13.27 12.24 13.09 -0.02 41 13 329 +1
29APR26 165.00 P 13.68 13.68 13.68 14.81 +0.19 42 9 1,946 0
29APR26 167.50 P 15.46 16.32 15.35 15.92 -0.23 41 39 856 +39
29APR26 170.00 P 17.07 17.98 17.07 18.08 +0.27 43 69 863 +69
29APR26 172.50 P 0.00 0.00 0.00 19.94 +0.37 44 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 21.54 +0.22 43 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 23.51 +0.43 44 0 227 0
29APR26 180.00 P 0.00 0.00 0.00 25.64 +0.46 45 0 175 0
29APR26 182.50 P 0.00 0.00 0.00 27.71 +0.43 46 0 140 0
29APR26 185.00 P 0.00 0.00 0.00 29.72 +0.63 46 0 66 0
29APR26 187.50 P 0.00 0.00 0.00 31.45 +0.62 45 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 32.22 -0.23 39 0 117 0
29APR26 192.50 P 0.00 0.00 0.00 36.06 +1.86 47 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 38.22 +0.74 48 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 40.50 +1.83 49 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 42.18 +0.68 46 0 61 0
29APR26 205.00 P 45.98 46.38 45.98 46.69 +0.85 47 20 71 +20
29APR26 210.00 P 0.00 0.00 0.00 51.40 +1.32 48 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 56.55 +0.72 52 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 61.63 +1.26 55 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 66.85 +2.23 60 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 70.71 +1.07 53 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 76.97 +2.47 66 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 81.64 +1.39 66 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 86.90 +2.07 70 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 91.24 -0.04 68 0 0 0
28MAY26 120.00 P 1.54 1.54 1.54 1.48 -0.05 42 36 208 +3
28MAY26 122.50 P 1.77 1.89 1.76 1.79 -0.04 42 125 544 +94
28MAY26 125.00 P 2.05 2.10 2.05 2.15 +0.01 42 11 601 +11
28MAY26 127.50 P 0.00 0.00 0.00 2.52 +0.01 42 0 395 0
28MAY26 130.00 P 0.00 0.00 0.00 2.97 -0.04 42 0 727 0
28MAY26 132.50 P 0.00 0.00 0.00 3.45 -0.05 41 0 623 0
28MAY26 135.00 P 3.79 3.79 3.79 4.03 -0.07 41 60 1,376 0
28MAY26 137.50 P 0.00 0.00 0.00 4.67 -0.08 41 0 739 0
28MAY26 140.00 P 4.89 5.22 4.89 5.34 -0.08 41 34 620 +4
28MAY26 142.50 P 0.00 0.00 0.00 6.15 -0.09 41 0 1,668 0
28MAY26 145.00 P 6.60 6.96 6.60 7.00 -0.06 41 501 1,346 +499
28MAY26 147.50 P 7.48 7.90 7.48 7.99 +0.03 41 19 1,130 -17
28MAY26 150.00 P 8.50 8.93 8.50 8.94 -0.02 41 38 1,264 +13
28MAY26 152.50 P 0.00 0.00 0.00 10.02 +0.05 41 1 380 -1
28MAY26 155.00 P 10.68 11.36 10.68 11.22 +0.02 41 42 663 +40
28MAY26 157.50 P 11.97 12.60 11.97 12.58 +0.16 42 190 339 +163
28MAY26 160.00 P 13.26 13.86 13.26 13.86 +0.04 42 51 494 +44
28MAY26 162.50 P 0.00 0.00 0.00 15.34 +0.09 42 0 142 0
28MAY26 165.00 P 16.85 16.85 16.85 16.85 +0.20 42 2 160 +2
28MAY26 167.50 P 17.65 17.65 17.65 18.44 +0.22 43 44 78 +44
28MAY26 170.00 P 0.00 0.00 0.00 20.11 +0.21 43 0 104 0
28MAY26 172.50 P 0.00 0.00 0.00 21.78 +0.22 43 0 35 0
28MAY26 175.00 P 22.68 22.68 22.68 23.60 +0.26 44 44 75 +44
28MAY26 177.50 P 0.00 0.00 0.00 25.40 +0.34 44 2 1 0
28MAY26 180.00 P 0.00 0.00 0.00 27.17 +0.23 44 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 29.16 +0.30 44 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 31.13 +0.38 45 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 31.52 -1.26 39 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 35.10 -0.02 45 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 37.16 +1.48 45 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 38.22 +0.48 42 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 41.60 +1.88 47 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 43.62 +0.48 46 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 46.69 +0.23 41 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 51.40 -0.48 42 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 56.55 -0.18 46 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 61.63 +1.26 48 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 66.85 +0.55 52 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 70.71 +0.67 47 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 76.97 +2.15 57 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 81.64 +1.39 57 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 86.90 +2.07 61 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 91.47 +0.19 61 0 0 0
29JUN26 80.00 P 0.33 0.33 0.33 0.04 0.00 43 6 2,959 0
29JUN26 82.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 780 0
29JUN26 85.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 6,651 0
29JUN26 87.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 465 0
29JUN26 90.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 2,120 0
29JUN26 92.50 P 0.00 0.00 0.00 0.20 +0.01 42 0 1,044 0
29JUN26 95.00 P 0.00 0.00 0.00 0.27 +0.01 42 0 5,039 0
29JUN26 97.50 P 0.00 0.00 0.00 0.36 +0.01 42 0 2,152 0
29JUN26 100.00 P 0.00 0.00 0.00 0.46 +0.01 42 0 6,816 0
29JUN26 102.50 P 0.95 0.95 0.95 0.60 +0.02 42 2 1,996 +2
29JUN26 105.00 P 0.00 0.00 0.00 0.75 +0.03 42 0 4,548 0
29JUN26 107.50 P 1.29 1.29 1.29 0.95 +0.03 42 2 4,103 0
29JUN26 110.00 P 0.00 0.00 0.00 1.15 +0.02 42 0 4,483 0
29JUN26 112.50 P 0.00 0.00 0.00 1.44 +0.04 42 0 3,511 0
29JUN26 115.00 P 0.00 0.00 0.00 1.73 +0.04 42 0 6,225 0
29JUN26 117.50 P 2.02 2.02 2.02 2.08 +0.05 42 30 2,145 -30
29JUN26 120.00 P 0.00 0.00 0.00 2.48 +0.06 42 0 10,648 0
29JUN26 122.50 P 2.60 2.60 2.60 2.80 -0.02 42 30 3,038 +30
29JUN26 125.00 P 0.00 0.00 0.00 3.28 -0.06 42 0 7,948 0
29JUN26 127.50 P 0.00 0.00 0.00 3.73 -0.03 41 0 2,142 0
29JUN26 130.00 P 0.00 0.00 0.00 4.31 +0.05 41 0 7,375 0
29JUN26 132.50 P 0.00 0.00 0.00 4.96 +0.10 41 0 3,465 0
29JUN26 135.00 P 5.35 5.35 5.35 5.62 +0.10 41 1 10,210 0
29JUN26 137.50 P 0.00 0.00 0.00 6.39 +0.12 41 0 3,627 0
29JUN26 140.00 P 6.72 6.72 6.72 7.21 +0.13 41 2 5,586 -2
29JUN26 142.50 P 7.50 7.50 7.50 8.03 +0.12 41 2 10,193 +2
29JUN26 145.00 P 8.30 8.30 8.30 9.01 +0.16 41 1 12,655 -1
29JUN26 147.50 P 0.00 0.00 0.00 10.01 +0.16 41 0 2,820 0
29JUN26 150.00 P 11.00 11.00 11.00 11.01 +0.16 41 1 13,362 0
29JUN26 152.50 P 0.00 0.00 0.00 12.16 +0.19 41 0 1,807 0
29JUN26 155.00 P 12.99 12.99 12.99 13.38 +0.15 41 30 3,211 +30
29JUN26 157.50 P 0.00 0.00 0.00 14.55 +0.08 41 0 1,185 0
29JUN26 160.00 P 15.45 16.00 15.45 16.08 +0.18 41 2 8,195 0
29JUN26 162.50 P 0.00 0.00 0.00 17.52 +0.19 41 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 19.03 +0.14 42 0 6,777 0
29JUN26 167.50 P 0.00 0.00 0.00 20.61 +0.28 42 0 854 0
29JUN26 170.00 P 0.00 0.00 0.00 22.24 +0.31 42 0 561 0
29JUN26 172.50 P 0.00 0.00 0.00 23.86 +0.28 42 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 25.74 +0.37 43 0 2,682 0
29JUN26 177.50 P 0.00 0.00 0.00 27.44 +0.37 43 0 220 0
29JUN26 180.00 P 0.00 0.00 0.00 29.25 +0.40 43 0 863 0
29JUN26 182.50 P 0.00 0.00 0.00 31.13 +0.32 43 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 32.83 +0.30 43 0 366 0
29JUN26 187.50 P 0.00 0.00 0.00 34.75 +0.06 43 0 96 0
29JUN26 190.00 P 0.00 0.00 0.00 36.93 +0.47 43 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 39.53 +0.38 45 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 40.98 +0.95 44 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 43.04 -0.25 44 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 45.80 +0.37 46 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 49.38 -0.34 45 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 53.72 -0.44 45 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 58.25 +0.58 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 61.76 +0.57 42 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 66.85 +0.55 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 72.48 +1.77 49 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 77.39 +1.91 51 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 81.64 +1.39 49 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 86.90 +2.07 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 91.47 +0.19 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 96.89 +2.25 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 101.84 +1.57 58 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 106.46 +1.96 58 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 111.56 +2.06 60 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 116.98 +2.34 64 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 121.89 +2.27 65 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 126.42 +1.11 64 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 131.59 +2.09 66 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 136.23 +1.62 66 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 141.79 +2.18 70 0 0 0
29SEP26 80.00 P 0.76 0.76 0.76 0.24 0.00 42 2 1,056 +2
29SEP26 82.50 P 0.00 0.00 0.00 0.31 0.00 42 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.41 +0.01 42 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.51 +0.01 42 0 21 0
29SEP26 90.00 P 0.00 0.00 0.00 0.65 0.00 42 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 0.79 0.00 42 0 617 0
29SEP26 95.00 P 0.00 0.00 0.00 0.99 +0.01 42 0 305 0
29SEP26 97.50 P 0.00 0.00 0.00 1.20 +0.01 42 0 120 0
29SEP26 100.00 P 0.00 0.00 0.00 1.43 +0.01 42 0 573 0
29SEP26 102.50 P 0.00 0.00 0.00 1.73 +0.02 42 0 151 0
29SEP26 105.00 P 0.00 0.00 0.00 2.03 +0.02 42 0 2,603 0
29SEP26 107.50 P 0.00 0.00 0.00 2.39 +0.03 42 0 186 0
29SEP26 110.00 P 3.00 3.00 3.00 2.80 +0.03 42 3 1,421 +3
29SEP26 112.50 P 0.00 0.00 0.00 3.21 +0.03 42 0 1,445 0
29SEP26 115.00 P 3.76 3.76 3.76 3.70 +0.04 42 45 6,045 +45
29SEP26 117.50 P 0.00 0.00 0.00 4.25 +0.04 42 0 610 0
29SEP26 120.00 P 0.00 0.00 0.00 4.80 +0.04 42 0 3,058 0
29SEP26 122.50 P 0.00 0.00 0.00 5.42 +0.06 42 0 1,161 0
29SEP26 125.00 P 5.82 5.85 5.81 6.08 +0.08 42 92 2,616 +67
29SEP26 127.50 P 6.17 6.17 6.17 6.54 +0.06 41 45 1,257 -45
29SEP26 130.00 P 6.74 6.90 6.74 7.25 +0.06 41 24 7,462 +24
29SEP26 132.50 P 0.00 0.00 0.00 8.02 +0.10 41 0 1,790 0
29SEP26 135.00 P 0.00 0.00 0.00 8.80 +0.07 41 0 4,200 0
29SEP26 137.50 P 9.38 9.38 9.38 9.65 +0.06 41 2 1,310 0
29SEP26 140.00 P 10.22 10.65 10.22 10.58 +0.06 41 602 8,153 +600
29SEP26 142.50 P 0.00 0.00 0.00 11.61 +0.10 41 0 1,482 0
29SEP26 145.00 P 12.68 12.68 12.68 12.64 +0.09 41 3 8,814 -3
29SEP26 147.50 P 0.00 0.00 0.00 13.77 +0.08 41 0 1,850 0
29SEP26 150.00 P 0.00 0.00 0.00 14.95 +0.08 41 0 9,255 0
29SEP26 152.50 P 16.20 16.20 16.20 16.11 +0.02 41 3 2,791 0
29SEP26 155.00 P 0.00 0.00 0.00 17.46 +0.12 41 0 4,122 0
29SEP26 157.50 P 0.00 0.00 0.00 18.47 -0.19 40 0 1,807 0
29SEP26 160.00 P 20.20 20.20 20.20 20.20 +0.15 41 1 6,823 +1
29SEP26 162.50 P 0.00 0.00 0.00 21.73 +0.26 41 0 758 0
29SEP26 165.00 P 22.26 22.26 22.26 23.20 +0.23 41 5 3,023 +5
29SEP26 167.50 P 0.00 0.00 0.00 24.77 +0.26 42 0 1,227 0
29SEP26 170.00 P 0.00 0.00 0.00 26.36 +0.28 42 0 529 0
29SEP26 172.50 P 0.00 0.00 0.00 27.07 -0.71 40 0 512 0
29SEP26 175.00 P 28.80 28.84 28.65 29.70 +0.24 42 7 1,059 -5
29SEP26 177.50 P 0.00 0.00 0.00 32.04 +1.31 43 0 146 0
29SEP26 180.00 P 0.00 0.00 0.00 33.84 +0.20 44 0 1,958 0
29SEP26 182.50 P 0.00 0.00 0.00 35.62 +1.81 44 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 37.45 +0.19 44 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 38.08 +0.20 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 41.24 +0.39 44 0 7 0
29SEP26 192.50 P 0.00 0.00 0.00 42.31 -0.40 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 45.09 +0.27 44 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 45.79 -1.06 42 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 49.04 +0.63 45 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 53.04 +1.01 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 57.46 +0.38 46 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 60.70 +0.33 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 66.16 +1.27 47 0 72 0
29SEP26 225.00 P 0.00 0.00 0.00 69.26 +0.36 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 73.84 0.00 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 78.28 +1.00 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 84.30 +2.68 49 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 87.88 +1.21 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 92.93 +1.65 48 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 97.62 +1.36 48 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 102.19 +1.65 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 106.50 +1.21 47 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 111.56 +1.53 49 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.98 +2.25 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 121.89 +1.97 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 126.42 +1.11 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 131.59 +1.17 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 136.23 +1.15 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 141.79 +1.98 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.61 -0.01 41 0 946 0
30DEC26 82.50 P 0.00 0.00 0.00 0.76 0.00 41 0 73 0
30DEC26 85.00 P 0.00 0.00 0.00 0.91 -0.01 41 0 154 0
30DEC26 87.50 P 0.00 0.00 0.00 1.13 0.00 41 0 79 0
30DEC26 90.00 P 0.00 0.00 0.00 1.34 -0.01 41 0 279 0
30DEC26 92.50 P 0.00 0.00 0.00 1.59 -0.01 41 0 11 0
30DEC26 95.00 P 0.00 0.00 0.00 1.89 -0.01 41 0 2,056 0
30DEC26 97.50 P 0.00 0.00 0.00 2.20 -0.01 42 0 105 0
30DEC26 100.00 P 0.00 0.00 0.00 2.55 0.00 41 0 883 0
30DEC26 102.50 P 3.33 3.33 3.33 2.97 -0.01 42 1 32 +1
30DEC26 105.00 P 0.00 0.00 0.00 3.39 -0.01 42 0 251 0
30DEC26 107.50 P 4.17 4.17 4.17 3.83 0.00 42 1 70 0
30DEC26 110.00 P 0.00 0.00 0.00 4.39 0.00 42 0 392 0
30DEC26 112.50 P 0.00 0.00 0.00 4.95 0.00 42 0 1,132 0
30DEC26 115.00 P 0.00 0.00 0.00 5.51 -0.01 42 0 458 0
30DEC26 117.50 P 0.00 0.00 0.00 6.17 0.00 42 0 684 0
30DEC26 120.00 P 0.00 0.00 0.00 6.76 -0.14 41 0 1,552 0
30DEC26 122.50 P 0.00 0.00 0.00 7.55 0.00 42 0 1,094 0
30DEC26 125.00 P 0.00 0.00 0.00 8.23 +0.08 41 0 750 0
30DEC26 127.50 P 0.00 0.00 0.00 9.01 +0.12 41 0 2,075 0
30DEC26 130.00 P 0.00 0.00 0.00 9.77 +0.23 41 0 7,696 0
30DEC26 132.50 P 10.57 10.57 10.57 10.63 +0.05 41 10 1,080 0
30DEC26 135.00 P 11.20 11.20 11.10 11.55 +0.10 41 2 1,193 0
30DEC26 137.50 P 12.08 12.21 12.08 12.44 +0.05 41 31 2,111 0
30DEC26 140.00 P 13.47 13.47 13.47 13.47 +0.08 41 3 542 -3
30DEC26 142.50 P 0.00 0.00 0.00 14.41 -0.04 40 0 210 0
30DEC26 145.00 P 0.00 0.00 0.00 15.55 -0.05 41 0 3,747 0
30DEC26 147.50 P 16.69 16.69 16.69 16.67 -0.02 41 1 465 0
30DEC26 150.00 P 0.00 0.00 0.00 17.77 -0.12 40 0 1,772 0
30DEC26 152.50 P 0.00 0.00 0.00 19.15 -0.04 40 0 976 0
30DEC26 155.00 P 20.28 20.54 20.28 20.37 -0.11 40 12 3,401 +8
30DEC26 157.50 P 0.00 0.00 0.00 21.88 +0.04 41 0 217 0
30DEC26 160.00 P 22.63 22.63 22.63 22.90 -0.26 40 554 2,807 +550
30DEC26 162.50 P 0.00 0.00 0.00 24.19 -0.43 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 26.35 +0.23 41 0 6,264 0
30DEC26 167.50 P 0.00 0.00 0.00 27.90 +0.25 41 0 1,163 0
30DEC26 170.00 P 0.00 0.00 0.00 29.45 +0.23 41 0 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 30.94 +0.13 41 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 32.61 +0.14 41 0 198 0
30DEC26 177.50 P 0.00 0.00 0.00 34.29 +0.12 41 0 163 0
30DEC26 180.00 P 35.26 35.26 35.26 36.04 +0.14 41 2 27 +2
30DEC26 182.50 P 0.00 0.00 0.00 38.65 +0.07 43 0 55 0
30DEC26 185.00 P 0.00 0.00 0.00 39.74 +0.87 42 0 3 0
30DEC26 187.50 P 0.00 0.00 0.00 41.57 +0.02 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 44.16 +1.35 43 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 44.75 -0.91 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 47.23 -0.44 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 49.86 +1.61 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 50.80 -0.29 42 0 14 0
30DEC26 205.00 P 0.00 0.00 0.00 55.09 +1.17 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 58.86 -0.73 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 62.60 -1.28 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 66.63 -1.48 42 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 72.65 +0.77 46 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 74.88 -1.10 41 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 79.87 +0.08 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 85.63 +1.25 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 88.90 -0.93 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 94.90 +1.55 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 99.41 +2.00 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 103.40 +0.81 46 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 107.95 +0.75 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 113.15 +0.85 48 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 116.98 +0.74 45 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 121.89 +0.53 46 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 126.53 +0.52 46 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 131.59 +0.32 47 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 136.23 +0.90 47 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 142.25 +1.32 52 0 96 0
TOTAL PUT 21,401 1,003,991 +7,882
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$ 13.14
26FEB26 7.50 C 0.00 0.00 0.00 5.65 -0.01 97 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.40 -0.04 89 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.15 +0.08 82 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.90 -0.04 74 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.65 +0.08 63 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.15 -0.02 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.90 +0.08 0 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.71 +0.14 102 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.40 -0.03 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.15 -0.01 0 0 115 0
26FEB26 10.50 C 0.00 0.00 0.00 2.66 -0.01 52 0 45 0
26FEB26 11.00 C 0.00 0.00 0.00 2.18 -0.01 53 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.69 +0.01 45 0 268 0
26FEB26 12.00 C 0.00 0.00 0.00 1.28 +0.03 49 0 323 0
26FEB26 12.50 C 1.01 1.11 1.01 0.94 +0.04 53 20 384 +15
26FEB26 13.00 C 0.00 0.00 0.00 0.64 +0.01 52 0 196 0
26FEB26 13.50 C 0.00 0.00 0.00 0.43 0.00 54 0 412 0
26FEB26 14.00 C 0.28 0.36 0.28 0.27 0.00 54 47 875 -3
26FEB26 14.50 C 0.23 0.23 0.19 0.16 +0.01 54 185 296 +32
26FEB26 15.00 C 0.00 0.00 0.00 0.09 -0.01 54 0 373 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 0.00 55 0 264 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 56 0 757 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 0.00 59 0 404 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 130 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 59 0
30MAR26 2.90 C 0.00 0.00 0.00 10.25 +0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.15 +0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.05 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.95 -0.06 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.85 -0.06 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.75 -0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.65 +0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.55 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.45 -0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.35 +0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.25 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.15 +0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.05 +0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.96 +0.07 122 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.86 +0.06 119 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.76 +0.09 115 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.66 +0.08 112 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.56 +0.07 109 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.46 +0.07 105 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.36 +0.05 102 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.26 +0.07 98 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.16 +0.07 95 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.91 +0.07 85 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.66 -0.03 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.41 -0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.16 +0.04 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.91 +0.07 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.66 +0.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.41 +0.09 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.17 +0.09 70 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.91 +0.06 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.67 +0.01 59 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.42 -0.02 54 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.15 +0.04 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.93 -0.02 58 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.70 +0.09 65 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.44 +0.01 56 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.15 -0.02 0 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 3.97 +0.05 59 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.72 0.00 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.41 -0.02 0 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.23 0.00 49 0 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 2.83 +0.05 56 0 15 0
30MAR26 11.00 C 2.39 2.39 2.39 2.33 -0.11 47 1 77 0
30MAR26 11.50 C 2.08 2.08 2.08 1.96 -0.09 49 1 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.70 +0.05 55 0 301 0
30MAR26 12.50 C 0.00 0.00 0.00 1.33 0.00 51 0 76 0
30MAR26 13.00 C 1.16 1.16 1.16 1.10 -0.02 53 5 244 +5
30MAR26 13.50 C 1.01 1.01 1.01 0.88 +0.01 54 1 273 +1
30MAR26 14.00 C 0.77 0.77 0.77 0.71 +0.01 55 10 1,439 -10
30MAR26 14.50 C 0.00 0.00 0.00 0.55 -0.02 54 0 97 0
30MAR26 15.00 C 0.48 0.48 0.48 0.43 -0.01 55 7 244 +7
30MAR26 15.50 C 0.00 0.00 0.00 0.32 -0.02 54 0 243 0
30MAR26 16.00 C 0.32 0.32 0.32 0.24 -0.02 54 2 177 +2
30MAR26 16.50 C 0.00 0.00 0.00 0.18 -0.01 54 0 131 0
30MAR26 17.00 C 0.00 0.00 0.00 0.13 -0.02 54 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 -0.01 54 0 178 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 160 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 40 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 33 0
29APR26 8.75 C 0.00 0.00 0.00 4.46 +0.01 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.22 0.00 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.98 -0.01 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.80 +0.03 52 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.59 +0.04 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.28 -0.06 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.89 +0.02 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.51 -0.02 48 0 4 0
29APR26 11.50 C 0.00 0.00 0.00 2.16 -0.01 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.85 +0.02 49 0 201 0
29APR26 12.50 C 0.00 0.00 0.00 1.60 +0.03 51 0 97 0
29APR26 13.00 C 0.00 0.00 0.00 1.34 -0.01 51 0 280 0
29APR26 13.50 C 0.00 0.00 0.00 1.15 +0.02 52 0 388 0
29APR26 14.00 C 0.00 0.00 0.00 0.94 -0.02 52 0 166 0
29APR26 14.50 C 0.00 0.00 0.00 0.81 0.00 53 0 87 0
29APR26 15.00 C 0.00 0.00 0.00 0.66 0.00 53 0 1,047 0
29APR26 15.50 C 0.00 0.00 0.00 0.54 0.00 53 0 58 0
29APR26 16.00 C 0.54 0.57 0.54 0.44 0.00 53 34 102 0
29APR26 16.50 C 0.00 0.00 0.00 0.35 -0.01 52 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.28 -0.01 52 0 149 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 0.18 -0.01 52 0 96 0
29APR26 18.50 C 0.00 0.00 0.00 0.14 -0.01 52 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 0.09 -0.01 52 0 122 0
28MAY26 9.00 C 0.00 0.00 0.00 4.27 -0.01 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.00 -0.05 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.82 -0.02 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.62 -0.04 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.40 -0.01 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.00 -0.05 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.64 -0.07 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.31 -0.01 47 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.02 -0.03 48 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.79 +0.03 50 0 39 0
28MAY26 13.00 C 0.00 0.00 0.00 1.53 -0.01 50 0 35 0
28MAY26 13.50 C 0.00 0.00 0.00 1.33 +0.01 51 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.15 -0.02 51 0 45 0
28MAY26 14.50 C 0.00 0.00 0.00 1.00 +0.01 52 0 36 0
28MAY26 15.00 C 0.00 0.00 0.00 0.84 0.00 51 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 0.71 0.00 51 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.60 0.00 51 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.50 -0.01 51 0 24 0
28MAY26 17.00 C 0.00 0.00 0.00 0.42 0.00 51 0 15 0
28MAY26 17.50 C 0.00 0.00 0.00 0.35 0.00 51 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.29 -0.01 51 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.20 0.00 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.48 -0.02 66 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.38 +0.08 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.28 +0.03 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.18 +0.08 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.08 +0.08 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.98 +0.07 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.89 +0.08 69 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.79 +0.08 66 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.69 +0.07 62 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.59 +0.08 57 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.49 +0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.36 +0.05 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.29 +0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.19 +0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.95 +0.08 57 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.70 +0.01 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.45 -0.01 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.21 +0.08 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.96 +0.06 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.68 +0.03 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.41 -0.07 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.17 +0.01 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.97 +0.02 37 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.70 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.48 -0.01 37 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.24 +0.01 38 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.00 +0.02 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.78 +0.02 42 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.53 -0.01 39 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.35 +0.03 45 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.11 +0.02 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.91 0.00 45 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.68 0.00 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.51 +0.03 45 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.15 +0.03 47 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.81 +0.01 47 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.49 +0.03 48 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.20 0.00 48 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 1.95 -0.05 49 0 47 0
29JUN26 13.00 C 0.00 0.00 0.00 1.72 0.00 49 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.51 -0.01 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.33 -0.01 50 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 1.17 -0.01 50 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 1.04 +0.01 51 0 35 0
29JUN26 15.50 C 0.00 0.00 0.00 0.91 +0.02 51 0 156 0
29JUN26 16.00 C 0.88 0.88 0.88 0.79 +0.02 51 1 18 +1
29JUN26 16.50 C 0.00 0.00 0.00 0.68 +0.01 51 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.59 +0.02 51 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 0.50 +0.01 51 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.43 +0.01 51 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.37 +0.01 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.32 +0.01 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 0.00 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.49 +0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.39 +0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.29 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.19 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.95 +0.07 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.71 +0.02 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.46 0.00 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.21 +0.04 45 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.96 +0.03 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.73 +0.02 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.43 -0.05 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.22 0.00 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.99 0.00 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.79 +0.01 47 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.53 -0.01 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.35 +0.01 48 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.12 0.00 47 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.91 +0.01 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.74 +0.06 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.49 +0.02 47 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.30 0.00 47 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.14 +0.03 48 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.95 +0.01 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.78 +0.03 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.43 0.00 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.15 -0.08 49 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 2.83 -0.02 48 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.60 +0.06 49 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.36 0.00 49 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.14 -0.01 50 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.94 -0.01 50 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.77 -0.01 50 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.61 -0.01 50 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.47 -0.01 51 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.35 +0.01 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.22 +0.01 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.09 +0.01 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.99 +0.01 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.89 +0.01 51 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.79 0.00 51 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.72 0.00 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.65 +0.01 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.58 +0.01 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.49 +0.07 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.26 +0.02 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.07 +0.03 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.89 +0.04 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.71 +0.03 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.53 +0.06 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.36 +0.03 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.19 +0.03 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.00 -0.01 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.72 +0.02 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.44 +0.02 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.17 0.00 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.93 0.00 48 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.71 +0.01 48 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.51 -0.01 49 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.32 -0.01 49 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.15 -0.01 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.99 -0.01 50 0 601 0
30DEC26 15.00 C 0.00 0.00 0.00 1.85 -0.01 50 0 1,157 0
30DEC26 15.50 C 0.00 0.00 0.00 1.72 -0.01 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.60 0.00 51 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.49 +0.01 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.36 +0.01 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.25 0.00 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.16 +0.01 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.06 +0.03 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.97 0.00 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.90 0.00 51 0 5 0
TOTAL CALL 314 21,968 +50
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 122 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 63 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 74 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 194 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 732 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 387 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 502 0
26FEB26 11.50 P 0.07 0.07 0.07 0.07 -0.03 53 15 1,314 0
26FEB26 12.00 P 0.15 0.15 0.13 0.15 -0.03 53 16 733 +16
26FEB26 12.50 P 0.26 0.29 0.26 0.29 -0.04 53 18 597 +1
26FEB26 13.00 P 0.44 0.50 0.44 0.50 -0.06 54 45 354 0
26FEB26 13.50 P 0.00 0.00 0.00 0.79 -0.07 55 0 405 0
26FEB26 14.00 P 0.00 0.00 0.00 1.11 -0.10 54 0 205 0
26FEB26 14.50 P 0.00 0.00 0.00 1.54 -0.08 59 0 138 0
26FEB26 15.00 P 0.00 0.00 0.00 1.99 -0.05 63 0 135 0
26FEB26 15.50 P 0.00 0.00 0.00 2.46 -0.05 68 0 114 0
26FEB26 16.00 P 0.00 0.00 0.00 2.94 -0.02 73 0 81 0
26FEB26 16.50 P 0.00 0.00 0.00 3.36 -0.18 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.98 +0.02 97 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.44 -0.01 96 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.96 +0.03 108 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.45 +0.02 112 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.95 +0.02 118 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.45 +0.02 125 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 176 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 165 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 151 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 145 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 142 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 134 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 25 0
30MAR26 9.00 P 0.03 0.03 0.03 0.02 -0.01 54 5 3,547 +5
30MAR26 9.25 P 0.04 0.04 0.04 0.03 -0.01 54 3 47 +3
30MAR26 9.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 -0.02 54 0 344 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 -0.02 54 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.14 -0.02 54 0 194 0
30MAR26 11.00 P 0.21 0.21 0.21 0.23 -0.02 54 25 214 0
30MAR26 11.50 P 0.32 0.32 0.32 0.34 -0.03 54 5 572 0
30MAR26 12.00 P 0.45 0.50 0.45 0.50 -0.03 54 51 457 0
30MAR26 12.50 P 0.68 0.68 0.68 0.68 -0.06 53 44 386 +34
30MAR26 13.00 P 0.93 0.93 0.93 0.93 -0.05 54 13 356 0
30MAR26 13.50 P 1.22 1.22 1.22 1.22 -0.07 55 10 268 0
30MAR26 14.00 P 1.41 1.41 1.41 1.55 -0.05 56 13 265 0
30MAR26 14.50 P 0.00 0.00 0.00 1.91 -0.06 57 0 199 0
30MAR26 15.00 P 0.00 0.00 0.00 2.30 +0.06 58 0 120 0
30MAR26 15.50 P 0.00 0.00 0.00 2.71 -0.05 59 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 3.14 -0.06 60 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 3.57 -0.11 60 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.07 -0.03 65 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.48 -0.08 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.98 -0.06 66 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.52 +0.02 74 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.96 -0.01 71 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.49 +0.01 79 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 53 0 13 0
29APR26 9.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 3 0
29APR26 9.25 P 0.00 0.00 0.00 0.09 -0.01 53 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.11 -0.02 53 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.14 -0.02 53 0 63 0
29APR26 10.00 P 0.00 0.00 0.00 0.17 -0.01 52 0 138 0
29APR26 10.50 P 0.00 0.00 0.00 0.25 -0.03 51 0 120 0
29APR26 11.00 P 0.00 0.00 0.00 0.36 -0.03 51 0 320 0
29APR26 11.50 P 0.00 0.00 0.00 0.50 -0.04 51 0 315 0
29APR26 12.00 P 0.00 0.00 0.00 0.68 -0.04 51 0 131 0
29APR26 12.50 P 0.88 0.90 0.88 0.90 -0.05 52 20 140 0
29APR26 13.00 P 1.15 1.15 1.15 1.15 -0.06 52 10 450 +10
29APR26 13.50 P 1.43 1.43 1.43 1.43 -0.08 52 10 249 0
29APR26 14.00 P 0.00 0.00 0.00 1.79 -0.03 54 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 2.13 -0.03 55 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 2.50 -0.07 55 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.88 -0.09 55 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.28 -0.03 56 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.72 -0.06 57 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.19 +0.05 60 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.65 -0.03 62 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.12 +0.04 63 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.52 -0.01 60 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.03 +0.02 64 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.49 +0.01 63 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.13 -0.02 50 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.16 -0.02 50 0 15 0
28MAY26 9.75 P 0.19 0.19 0.19 0.20 -0.02 50 100 224 +100
28MAY26 10.00 P 0.22 0.22 0.22 0.25 -0.02 51 10 45 +10
28MAY26 10.50 P 0.00 0.00 0.00 0.35 -0.02 50 0 35 0
28MAY26 11.00 P 0.00 0.00 0.00 0.48 -0.03 50 0 355 0
28MAY26 11.50 P 0.00 0.00 0.00 0.64 -0.03 50 0 153 0
28MAY26 12.00 P 0.00 0.00 0.00 0.82 -0.05 50 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 1.04 -0.05 50 0 36 0
28MAY26 13.00 P 0.00 0.00 0.00 1.33 -0.04 51 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 1.62 -0.01 52 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 1.95 -0.02 53 0 7 0
28MAY26 14.50 P 0.00 0.00 0.00 2.29 -0.05 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.66 -0.02 54 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.03 -0.08 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.44 -0.06 55 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.85 0.00 55 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.24 -0.08 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.74 -0.04 58 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.20 -0.02 59 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.63 -0.07 59 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.11 -0.01 60 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.54 -0.07 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 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 80 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 77 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 74 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 71 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 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 67 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 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 50 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 50 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 51 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 0.00 52 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 0.00 52 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 -0.01 51 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 -0.01 50 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.01 50 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 -0.01 50 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 -0.01 50 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 -0.01 50 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.35 -0.01 50 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.47 -0.02 50 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.62 -0.02 50 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.80 -0.02 50 0 472 0
29JUN26 12.00 P 0.99 0.99 0.99 1.01 -0.02 50 1 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.25 -0.02 51 0 52 0
29JUN26 13.00 P 0.00 0.00 0.00 1.52 -0.02 51 0 141 0
29JUN26 13.50 P 0.00 0.00 0.00 1.81 -0.03 51 0 75 0
29JUN26 14.00 P 2.13 2.13 2.13 2.13 -0.03 52 15 127 +15
29JUN26 14.50 P 0.00 0.00 0.00 2.47 -0.03 53 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.83 -0.04 53 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.20 -0.06 53 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.59 -0.06 54 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 4.00 -0.06 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.42 -0.06 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.86 -0.06 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.30 -0.06 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.76 -0.06 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.22 -0.05 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.69 -0.03 61 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 -0.01 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 52 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 -0.01 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 -0.02 51 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 -0.01 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 -0.02 50 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 -0.02 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 -0.02 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 -0.01 50 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 -0.02 50 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.82 -0.02 50 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.01 -0.02 50 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 1.22 -0.02 50 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 1.46 -0.02 51 0 60 0
29SEP26 12.50 P 0.00 0.00 0.00 1.72 -0.02 51 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 2.00 -0.02 51 0 91 0
29SEP26 13.50 P 0.00 0.00 0.00 2.30 -0.02 51 0 1,577 0
29SEP26 14.00 P 0.00 0.00 0.00 2.62 -0.03 52 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.96 -0.02 52 0 58 0
29SEP26 15.00 P 0.00 0.00 0.00 3.31 -0.03 52 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.66 -0.04 52 0 29 0
29SEP26 16.00 P 0.00 0.00 0.00 4.07 -0.02 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.43 -0.05 53 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.86 +0.03 54 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.28 -0.02 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.70 -0.03 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.11 -0.04 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.56 -0.05 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.00 -0.05 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 -0.01 50 0 118 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.02 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 -0.02 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.52 -0.01 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 -0.02 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 -0.01 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 -0.02 50 0 0 0
30DEC26 9.75 P 0.80 0.80 0.80 0.81 -0.02 50 10 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 -0.02 50 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.08 -0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.29 -0.02 50 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.52 -0.02 50 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 1.77 -0.02 50 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.03 -0.03 50 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.32 -0.03 51 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.62 -0.03 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.95 -0.02 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.28 -0.03 51 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.64 -0.02 52 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.99 -0.04 52 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.37 -0.04 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.76 -0.03 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.15 -0.04 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.55 -0.06 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.96 -0.04 54 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.38 -0.04 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.80 -0.06 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.23 -0.03 55 0 0 0
TOTAL PUT 439 28,510 +194
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$ 6.18
26FEB26 2.70 C 0.00 0.00 0.00 3.48 +0.04 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.43 +0.09 244 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.18 0.00 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.98 +0.04 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.88 0.00 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.78 0.00 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.68 0.00 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.69 +0.03 73 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 1.59 +0.02 69 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.49 +0.04 64 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.39 +0.04 59 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.29 +0.01 55 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.19 +0.01 51 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.96 +0.03 57 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 0.69 0.00 30 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 0.48 0.00 38 0 645 0
26FEB26 6.00 C 0.00 0.00 0.00 0.31 +0.02 41 0 427 0
26FEB26 6.25 C 0.18 0.18 0.18 0.18 +0.01 41 1 1,079 +1
26FEB26 6.50 C 0.10 0.10 0.10 0.09 -0.01 41 52 679 +50
26FEB26 6.75 C 0.06 0.06 0.05 0.05 0.00 43 21 1,361 0
26FEB26 7.00 C 0.03 0.04 0.03 0.02 0.00 42 28 1,921 +19
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 974 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 681 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 930 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 923 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 354 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 989 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 964 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 8 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 110 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.49 +0.04 71 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.43 +0.09 133 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.30 +0.04 100 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.09 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.98 +0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.68 0.00 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.29 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.20 0.00 56 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.09 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.90 +0.01 46 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.80 0.00 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.70 +0.02 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.61 0.00 46 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.52 +0.01 48 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.42 -0.01 45 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 1.36 +0.02 55 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.21 -0.02 34 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.01 -0.03 42 0 122 0
30MAR26 5.50 C 0.82 0.82 0.82 0.81 -0.02 42 3 750 0
30MAR26 5.75 C 0.00 0.00 0.00 0.66 0.00 46 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 0.51 0.00 46 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.39 0.00 46 0 127 0
30MAR26 6.50 C 0.00 0.00 0.00 0.30 +0.01 47 0 326 0
30MAR26 6.75 C 0.25 0.25 0.25 0.22 0.00 47 3 436 +3
30MAR26 7.00 C 0.19 0.19 0.19 0.16 0.00 47 15 1,064 +15
30MAR26 7.25 C 0.00 0.00 0.00 0.11 -0.01 47 0 1,458 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 0.00 48 0 481 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 0.00 49 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 48 0 401 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 49 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 49 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 3.49 +0.04 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.43 +0.06 101 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.30 +0.02 66 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.20 +0.02 62 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.09 +0.03 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 2.99 -0.02 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.90 -0.01 45 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.75 +0.07 82 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.51 -0.01 54 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.31 +0.04 48 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.14 +0.03 58 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.04 +0.02 55 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.94 -0.01 52 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.81 -0.03 34 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.73 +0.01 43 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.67 +0.06 52 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.60 +0.03 55 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.45 -0.03 41 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.39 +0.03 47 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.30 -0.02 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.09 +0.01 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.93 +0.04 46 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.78 +0.01 47 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.64 +0.01 47 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.52 +0.01 47 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.42 0.00 47 0 200 0
29APR26 6.75 C 0.00 0.00 0.00 0.35 +0.01 48 0 340 0
29APR26 7.00 C 0.30 0.30 0.30 0.28 +0.01 49 4 804 +4
29APR26 7.25 C 0.25 0.25 0.25 0.22 +0.01 48 10 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.17 +0.01 48 0 904 0
29APR26 7.75 C 0.00 0.00 0.00 0.13 0.00 48 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 0.00 48 0 18 0
29APR26 8.25 C 0.00 0.00 0.00 0.08 0.00 49 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.06 0.00 48 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.05 0.00 49 0 77 0
29APR26 9.00 C 0.00 0.00 0.00 0.04 0.00 50 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 0.00 49 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 1.79 +0.02 49 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.71 +0.01 49 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.63 +0.01 50 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.52 -0.02 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.50 +0.04 53 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.38 -0.01 48 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.16 0.00 44 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.00 -0.02 45 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.87 0.00 47 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.75 0.00 48 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.63 -0.01 48 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.54 +0.01 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.46 +0.01 49 0 420 0
28MAY26 7.00 C 0.00 0.00 0.00 0.38 +0.01 49 0 3 0
28MAY26 7.25 C 0.00 0.00 0.00 0.31 0.00 49 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.26 +0.01 49 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.21 0.00 49 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.17 0.00 49 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.14 0.00 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.50 -0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.43 +0.01 69 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.30 +0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.02 -0.02 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.92 -0.02 45 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.82 -0.02 42 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.75 -0.01 56 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.63 -0.03 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.53 -0.03 42 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.47 +0.04 54 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.35 -0.02 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.26 -0.03 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.20 0.00 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.08 -0.04 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.03 +0.02 53 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.92 -0.01 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.86 +0.01 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.75 -0.01 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.67 -0.03 47 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.59 -0.02 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.54 0.00 50 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.47 +0.02 50 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.27 -0.02 47 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.09 0.00 46 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.96 -0.03 47 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.82 0.00 46 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.72 -0.01 47 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.62 +0.01 47 0 175 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 -0.01 48 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 0.00 49 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 0.00 49 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 0.00 49 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 -0.01 48 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.24 0.00 48 0 977 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 0.00 48 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 0.00 48 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 -0.01 48 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 0.00 48 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 0.00 48 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 0.00 49 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 3.55 -0.01 57 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.46 0.00 58 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.36 -0.01 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.29 +0.03 61 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.19 +0.01 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.08 -0.01 53 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.99 -0.01 53 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.90 -0.01 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.81 -0.01 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.72 -0.02 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.63 -0.01 51 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.54 -0.01 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.46 -0.02 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.37 -0.01 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.31 +0.01 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.23 0.00 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.15 0.00 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.07 +0.01 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.99 0.00 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.92 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.82 -0.03 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.75 -0.02 47 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.68 -0.03 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.64 0.00 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.45 -0.03 47 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.31 -0.02 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.19 -0.01 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.06 -0.02 47 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 +0.01 47 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 0.00 48 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 0.00 48 0 154 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 +0.02 49 0 77 0
29SEP26 7.25 C 0.67 0.67 0.67 0.63 +0.02 49 30 33 +30
29SEP26 7.50 C 0.00 0.00 0.00 0.56 +0.02 49 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.49 +0.01 48 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 +0.01 49 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.39 +0.01 48 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 +0.01 49 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 +0.01 48 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 0.00 48 0 44 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 3.61 0.00 60 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.52 0.00 59 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.43 0.00 58 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.34 0.00 57 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.24 -0.01 55 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.15 -0.01 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.07 0.00 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.98 -0.01 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.90 -0.01 53 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.81 -0.01 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.73 -0.01 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.65 -0.01 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.57 -0.01 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.50 0.00 52 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.43 0.00 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.34 -0.01 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.27 -0.01 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.20 0.00 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.13 -0.01 50 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.06 0.00 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.99 -0.01 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.92 -0.02 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.85 -0.03 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.80 -0.02 49 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.65 -0.02 49 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.52 -0.01 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.39 -0.02 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 -0.01 49 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 0.00 49 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 0.00 49 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.99 -0.01 49 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.91 0.00 49 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.84 0.00 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.78 +0.01 50 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.72 +0.02 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.66 +0.02 50 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.60 +0.01 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.55 +0.01 50 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.51 +0.02 50 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.46 +0.01 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.36 +0.02 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.33 +0.01 50 0 5 0
TOTAL CALL 167 31,207 +122
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 93 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 504 0
26FEB26 5.50 P 0.03 0.03 0.02 0.02 -0.01 42 11 636 0
26FEB26 5.75 P 0.06 0.06 0.05 0.05 -0.02 40 32 1,154 +32
26FEB26 6.00 P 0.11 0.12 0.11 0.12 -0.03 40 21 765 0
26FEB26 6.25 P 0.24 0.24 0.24 0.25 -0.03 43 4 1,102 0
26FEB26 6.50 P 0.42 0.42 0.42 0.42 -0.02 44 5 750 -1
26FEB26 6.75 P 0.00 0.00 0.00 0.63 0.00 48 0 586 0
26FEB26 7.00 P 0.00 0.00 0.00 0.83 -0.04 40 0 163 0
26FEB26 7.25 P 0.00 0.00 0.00 1.10 -0.04 59 0 56 0
26FEB26 7.50 P 0.00 0.00 0.00 1.34 -0.03 63 0 219 0
26FEB26 7.75 P 0.00 0.00 0.00 1.59 -0.04 71 0 272 -56
26FEB26 8.00 P 0.00 0.00 0.00 1.85 -0.01 84 0 0 -54
26FEB26 8.25 P 0.00 0.00 0.00 2.09 -0.04 86 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.34 -0.04 93 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.59 -0.04 99 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.85 -0.03 113 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 3.09 -0.02 112 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.34 -0.04 118 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.59 -0.04 123 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.84 -0.04 129 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 97 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 44 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 47 0 109 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 48 0 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 48 0 252 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 774 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 -0.01 48 0 324 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 -0.02 47 0 1,396 0
30MAR26 5.75 P 0.22 0.22 0.22 0.22 -0.02 47 1 188 +1
30MAR26 6.00 P 0.00 0.00 0.00 0.32 -0.03 47 0 566 0
30MAR26 6.25 P 0.00 0.00 0.00 0.45 -0.03 47 0 33 0
30MAR26 6.50 P 0.00 0.00 0.00 0.61 -0.03 48 0 245 0
30MAR26 6.75 P 0.00 0.00 0.00 0.76 -0.07 46 0 209 0
30MAR26 7.00 P 0.00 0.00 0.00 0.98 -0.02 50 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.14 -0.10 44 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.42 +0.02 55 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.64 +0.01 55 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.87 -0.04 56 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.12 -0.03 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.35 -0.03 59 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.62 -0.01 69 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.85 -0.03 67 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.10 -0.02 71 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.34 -0.04 71 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.59 -0.04 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.84 -0.04 77 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 -0.01 48 0 46 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 0.00 49 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 -0.01 48 0 35 0
29APR26 5.00 P 0.11 0.11 0.11 0.11 -0.01 48 20 62 +20
29APR26 5.25 P 0.16 0.16 0.16 0.16 -0.02 47 2 319 +2
29APR26 5.50 P 0.00 0.00 0.00 0.23 -0.01 47 0 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.32 -0.02 47 0 424 0
29APR26 6.00 P 0.42 0.42 0.42 0.43 -0.02 47 2 856 +2
29APR26 6.25 P 0.00 0.00 0.00 0.57 -0.02 48 0 1,002 0
29APR26 6.50 P 0.00 0.00 0.00 0.72 -0.02 48 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 0.90 -0.02 50 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.08 -0.04 50 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.28 -0.03 51 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.49 -0.02 52 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.71 -0.01 53 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.94 0.00 56 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.17 -0.03 57 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.36 -0.04 50 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.65 -0.01 61 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.91 +0.03 66 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.12 -0.03 62 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.37 -0.01 65 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.61 -0.04 66 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.86 -0.03 69 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.32 0.00 49 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.53 -0.01 48 0 50 0
28MAY26 6.25 P 0.00 0.00 0.00 0.66 -0.01 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.81 -0.02 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.99 -0.02 50 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.17 -0.04 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.36 -0.02 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.57 -0.02 52 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.78 0.00 53 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.99 -0.04 53 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.22 -0.01 55 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.45 -0.02 56 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.69 -0.03 58 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.91 -0.01 58 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 62 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 57 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 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 45 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 47 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 50 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 0.07 -0.01 49 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 -0.02 48 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 -0.01 48 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 -0.01 48 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 -0.01 48 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 229 0
29JUN26 5.25 P 0.00 0.00 0.00 0.30 0.00 49 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 0.38 -0.01 48 0 982 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 -0.02 47 0 524 0
29JUN26 6.00 P 0.00 0.00 0.00 0.60 -0.02 47 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.74 -0.02 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.89 -0.02 48 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.06 -0.02 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.25 0.00 50 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 1.43 -0.03 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.63 -0.02 51 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.84 -0.03 52 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.05 +0.02 53 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.26 0.00 53 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.48 -0.02 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.71 -0.01 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.94 0.00 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.18 0.00 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.40 -0.03 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.64 -0.02 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.88 -0.01 57 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 46 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 48 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 0.00 0.00 0.00 0.07 -0.01 48 0 1 0
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 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.01 48 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 0.17 -0.01 48 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 -0.01 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 0.00 49 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.24 -0.01 48 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 -0.01 48 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 0.00 49 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 -0.01 48 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.55 -0.01 48 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.67 0.00 48 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.79 -0.01 48 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.93 -0.01 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.09 -0.01 49 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.25 -0.02 49 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.43 -0.02 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.62 -0.01 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.81 -0.01 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.00 -0.01 51 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.20 -0.02 51 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.41 -0.02 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.61 -0.03 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.84 -0.01 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.06 -0.02 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.29 0.00 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.51 0.00 55 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 3.73 -0.01 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.96 0.00 55 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 0.00 51 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 0.00 50 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.01 50 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 0.00 50 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 0.00 50 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 -0.01 50 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 -0.01 50 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 0.00 50 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 0.36 -0.01 49 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.40 0.00 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 -0.01 49 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 -0.01 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 -0.01 49 0 23 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 0.00 49 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.71 0.00 49 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.83 0.00 49 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.96 -0.01 49 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 0.00 49 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.26 -0.02 49 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.43 0.00 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.60 -0.02 50 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 -0.01 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.96 0.00 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.16 0.00 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.35 -0.05 52 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.55 0.00 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.76 0.00 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.97 0.00 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.18 -0.01 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.40 0.00 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.61 -0.01 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.83 0.00 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.05 0.00 54 0 0 0
TOTAL PUT 98 30,713 -54
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$ 55.20
26FEB26 41.00 C 0.00 0.00 0.00 14.25 -0.11 50 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.25 -0.11 43 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.26 -0.11 49 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.59 +0.22 83 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.26 -0.11 40 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.53 +0.15 66 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.25 -0.11 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.27 -0.12 31 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.44 +0.04 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.26 -0.16 18 0 98 0
26FEB26 52.50 C 0.00 0.00 0.00 2.86 -0.13 19 0 321 0
26FEB26 55.00 C 0.00 0.00 0.00 0.89 -0.12 16 0 526 0
26FEB26 57.50 C 0.14 0.14 0.13 0.12 -0.05 16 4 261 -2
26FEB26 60.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.21 -0.14 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.27 -0.09 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.25 -0.11 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.32 -0.10 51 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.32 -0.05 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.32 -0.05 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.33 -0.05 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.33 -0.10 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.28 -0.11 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.29 -0.15 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.29 -0.11 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.20 -0.20 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 14.31 -0.11 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.32 -0.11 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.34 -0.10 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.59 +0.12 43 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 10.36 -0.13 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.53 -0.23 33 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 8.41 -0.13 23 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.50 -0.23 25 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.48 -0.22 21 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.53 -0.19 20 0 208 0
30MAR26 52.50 C 0.00 0.00 0.00 3.30 -0.13 18 0 131 0
30MAR26 55.00 C 1.63 1.63 1.63 1.63 -0.11 18 6 408 0
30MAR26 57.50 C 0.70 0.70 0.70 0.69 -0.08 18 1 399 -1
30MAR26 60.00 C 0.00 0.00 0.00 0.22 -0.04 18 0 350 0
30MAR26 62.50 C 0.12 0.12 0.11 0.06 -0.01 18 5 189 -4
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 20 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 13.41 -0.10 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.34 -0.20 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.59 -0.33 30 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.36 -0.54 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.53 -0.23 21 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.43 -0.21 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.57 -0.16 18 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.48 -0.31 0 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.58 -0.14 14 0 71 0
29APR26 52.50 C 0.00 0.00 0.00 3.72 -0.10 18 0 27 0
29APR26 55.00 C 2.15 2.15 2.15 2.13 -0.13 18 5 26 0
29APR26 57.50 C 1.17 1.17 1.17 1.12 -0.08 18 28 125 +28
29APR26 60.00 C 0.58 0.58 0.58 0.54 -0.06 19 1 57 0
29APR26 62.50 C 0.29 0.29 0.29 0.22 -0.03 19 5 54 0
29APR26 65.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 -0.01 19 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 13.41 -0.56 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.34 -0.63 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.59 -0.37 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.36 -0.54 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.53 -0.51 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.45 -0.35 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.75 -0.19 18 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.11 -0.11 23 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.88 -0.47 16 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.05 -0.14 18 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.57 -0.10 18 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 1.53 -0.11 19 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.87 -0.06 19 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.44 -0.03 19 0 7 0
28MAY26 65.00 C 0.00 0.00 0.00 0.20 -0.03 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.32 -0.16 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.34 -0.15 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.36 -0.19 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.41 -0.15 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.32 -0.27 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.43 -0.13 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.48 -0.11 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 14.54 -0.15 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.41 -0.56 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.56 -0.41 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.62 -0.34 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.67 -0.23 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.87 -0.17 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.69 -0.31 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.83 -0.26 15 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 7.11 -0.11 18 0 6 0
29JUN26 50.00 C 6.26 6.26 6.26 6.26 -0.12 18 1 1,763 -1
29JUN26 52.50 C 0.00 0.00 0.00 4.49 -0.12 19 0 2,024 0
29JUN26 55.00 C 0.00 0.00 0.00 3.07 -0.09 19 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 2.01 -0.07 20 0 134 0
29JUN26 60.00 C 0.00 0.00 0.00 1.30 -0.07 20 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.76 -0.05 20 0 53 0
29JUN26 65.00 C 0.00 0.00 0.00 0.42 -0.04 20 0 12 0
29JUN26 67.50 C 0.00 0.00 0.00 0.23 -0.02 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.01 20 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 15.51 -0.14 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.54 -0.23 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.65 -0.32 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.56 -0.41 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.80 -0.16 16 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.85 -0.15 16 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.87 -0.23 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.20 -0.02 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.26 -0.20 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.51 -0.14 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.83 -0.36 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.21 -0.13 20 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.86 -0.14 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.79 -0.14 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 2.04 -0.06 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.43 -0.11 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.96 -0.08 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.63 -0.07 21 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 0.41 -0.05 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.26 -0.03 21 0 11 0
29SEP26 75.00 C 0.00 0.00 0.00 0.16 -0.03 21 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.65 -0.32 0 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.87 -0.15 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.99 -0.08 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.13 -0.14 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.32 -0.11 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.57 -0.11 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.84 -0.11 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.16 -0.10 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.50 -0.10 20 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.99 -0.10 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.72 -0.09 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.66 -0.08 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.79 -0.07 21 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.13 -0.06 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.64 -0.06 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.20 -0.04 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.86 -0.04 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.61 -0.03 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 -0.03 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 -0.03 21 0 0 0
TOTAL CALL 56 9,369 +20
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 800 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 79 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 939 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 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 22 0 178 0
26FEB26 52.50 P 0.11 0.11 0.11 0.06 -0.01 17 10 366 +10
26FEB26 55.00 P 0.66 0.66 0.60 0.61 -0.02 16 4 442 +1
26FEB26 57.50 P 0.00 0.00 0.00 2.36 +0.03 16 0 25 0
26FEB26 60.00 P 0.00 0.00 0.00 4.94 +0.24 32 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 7.30 +0.10 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.09 +0.39 61 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.30 +0.10 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.80 +0.10 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.30 +0.10 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.80 +0.10 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.30 +0.10 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 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 46 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 38 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 33 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 0.10 0.10 0.09 0.01 0.00 26 11 53 +5
30MAR26 45.00 P 0.11 0.11 0.11 0.01 0.00 23 694 1,157 +694
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 0.00 19 0 51 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 140 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 0.00 18 0 48 0
30MAR26 50.00 P 0.21 0.21 0.21 0.10 -0.01 18 25 429 0
30MAR26 52.50 P 0.54 0.54 0.54 0.44 -0.01 18 30 361 +30
30MAR26 55.00 P 0.00 0.00 0.00 1.32 0.00 19 0 146 0
30MAR26 57.50 P 0.00 0.00 0.00 2.89 +0.10 19 0 77 0
30MAR26 60.00 P 0.00 0.00 0.00 5.03 +0.15 22 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.52 +0.26 29 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.09 +0.36 37 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.67 +0.47 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.22 +0.52 52 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.30 +0.10 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.80 +0.10 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.76 +0.56 68 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 0.00 19 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 20 0
29APR26 48.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 35 0
29APR26 49.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.27 -0.01 19 0 51 0
29APR26 52.50 P 0.00 0.00 0.00 0.77 -0.02 19 0 72 0
29APR26 55.00 P 0.00 0.00 0.00 1.74 -0.01 19 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 3.25 +0.02 20 0 30 0
29APR26 60.00 P 0.00 0.00 0.00 5.23 +0.06 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.52 +0.09 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.09 +0.29 30 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.67 +0.47 36 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.22 +0.52 42 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.30 +0.10 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.80 +0.10 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.76 +0.53 55 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.03 0.00 20 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.05 0.00 20 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 0.08 0.00 19 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.13 0.00 19 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 0.21 0.00 19 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 0.32 0.00 19 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.47 0.00 19 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 1.08 0.00 19 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.10 +0.02 20 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 3.56 +0.03 20 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.44 +0.05 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.52 -0.02 21 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.09 +0.29 26 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.67 +0.14 32 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.22 +0.52 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.30 +0.10 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.80 +0.10 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.76 +0.53 48 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 0.00 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 0.00 20 0 51 0
29JUN26 44.00 P 0.23 0.23 0.23 0.07 -0.01 20 50 65 +20
29JUN26 45.00 P 0.00 0.00 0.00 0.12 0.00 20 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.18 0.00 20 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 0.27 0.00 20 0 25 0
29JUN26 48.00 P 0.00 0.00 0.00 0.38 -0.01 20 0 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.54 0.00 20 0 125 0
29JUN26 50.00 P 0.00 0.00 0.00 0.73 0.00 20 0 126 0
29JUN26 52.50 P 0.00 0.00 0.00 1.43 0.00 20 0 61 0
29JUN26 55.00 P 0.00 0.00 0.00 2.50 +0.01 21 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 3.95 +0.03 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.74 +0.05 22 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.83 +0.06 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.09 +0.01 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.67 +0.14 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.22 +0.51 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.30 +0.10 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.80 +0.10 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.76 +0.53 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 -0.03 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.42 -0.03 21 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.56 -0.03 21 0 7 0
29SEP26 47.00 P 0.00 0.00 0.00 0.73 -0.04 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.93 -0.04 21 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 1.17 -0.04 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.45 -0.05 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.33 -0.05 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.50 -0.05 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.96 -0.03 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.65 -0.02 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.57 0.00 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.68 +0.03 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.93 +0.05 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.31 +0.07 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.82 +0.10 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.20 +0.19 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.76 +0.36 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.35 -0.01 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.57 0.00 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
30DEC26 47.00 P 1.31 1.32 1.31 1.14 0.00 21 20 20 +20
30DEC26 48.00 P 0.00 0.00 0.00 1.38 -0.01 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.66 -0.01 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.98 0.00 21 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.92 0.00 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.13 +0.06 22 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.57 +0.02 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.22 +0.03 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.07 +0.04 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.08 +0.05 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.24 +0.07 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.51 +0.08 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.89 +0.08 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.29 +0.03 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.76 +0.23 30 0 0 0
TOTAL PUT 844 8,837 +780
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$ 84.20
26FEB26 55.00 C 0.00 0.00 0.00 29.32 +1.05 93 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.77 +1.00 62 0 60 0
26FEB26 60.00 C 0.00 0.00 0.00 24.27 +1.00 46 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 21.81 +1.03 64 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.34 +1.06 61 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.28 +1.50 81 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.26 +0.97 0 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 11.79 +0.67 28 0 380 0
26FEB26 75.00 C 0.00 0.00 0.00 9.59 +0.99 43 0 468 0
26FEB26 77.50 C 6.22 6.22 6.22 6.87 +0.94 24 2 2,655 0
26FEB26 80.00 C 4.21 5.24 4.21 4.60 +0.77 24 380 1,865 -42
26FEB26 82.50 C 2.25 2.98 2.25 2.79 +0.57 25 204 1,452 +82
26FEB26 85.00 C 1.16 2.20 1.16 1.49 +0.36 26 814 763 -67
26FEB26 87.50 C 0.60 0.79 0.60 0.71 +0.19 27 294 849 +53
26FEB26 90.00 C 0.35 0.38 0.34 0.29 +0.09 27 311 1,512 +85
26FEB26 92.50 C 0.00 0.00 0.00 0.10 +0.03 27 0 369 0
26FEB26 95.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 1,860 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 184 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.30 +1.53 81 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.40 +1.05 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.92 +1.11 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.09 +1.73 69 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 21.94 +1.07 32 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.39 +0.34 0 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 17.28 +0.72 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.64 +0.50 31 0 6 0
30MAR26 72.50 C 0.00 0.00 0.00 12.35 +0.52 32 0 181 0
30MAR26 75.00 C 0.00 0.00 0.00 9.88 +0.41 27 0 173 0
30MAR26 77.50 C 7.88 8.38 7.88 8.44 +0.76 34 6 458 -2
30MAR26 80.00 C 6.00 6.55 6.00 6.35 +0.61 31 62 784 -12
30MAR26 82.50 C 0.00 0.00 0.00 4.88 +0.53 31 0 917 0
30MAR26 85.00 C 3.41 3.84 3.41 3.63 +0.39 32 357 3,310 +287
30MAR26 87.50 C 2.62 2.88 2.54 2.70 +0.31 32 102 1,525 +18
30MAR26 90.00 C 1.96 2.18 1.96 1.89 +0.22 32 101 3,700 +51
30MAR26 92.50 C 1.35 1.52 1.35 1.29 +0.16 32 161 1,098 +150
30MAR26 95.00 C 0.99 1.14 0.99 0.86 +0.11 32 76 1,157 +8
30MAR26 97.50 C 0.82 0.82 0.79 0.55 +0.07 32 37 511 +36
30MAR26 100.00 C 0.52 0.60 0.52 0.35 +0.05 32 15 331 +8
30MAR26 102.50 C 0.00 0.00 0.00 0.21 +0.02 32 0 130 0
30MAR26 105.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 98 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 0.00 33 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 33 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 36 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 29.77 +1.32 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.54 +1.54 55 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.33 +1.75 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.17 +1.30 33 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.75 +0.42 32 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.37 +0.44 31 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.05 +0.42 30 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 12.61 +0.16 26 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 10.67 +0.24 28 0 238 0
29APR26 77.50 C 0.00 0.00 0.00 8.89 +0.65 29 0 2,062 0
29APR26 80.00 C 7.76 7.76 7.76 7.31 +0.62 30 4 607 -4
29APR26 82.50 C 0.00 0.00 0.00 5.89 +0.54 30 0 370 0
29APR26 85.00 C 0.00 0.00 0.00 4.94 +0.71 32 0 310 0
29APR26 87.50 C 3.63 3.80 3.63 3.74 +0.39 31 219 377 +194
29APR26 90.00 C 3.13 3.13 3.09 2.94 +0.39 32 20 401 -11
29APR26 92.50 C 2.45 2.47 2.45 2.28 +0.38 32 20 125 +10
29APR26 95.00 C 1.78 1.89 1.78 1.70 +0.30 32 106 258 +72
29APR26 97.50 C 1.35 1.52 1.35 1.26 +0.25 32 350 350 +320
29APR26 100.00 C 0.97 1.09 0.97 0.92 +0.20 32 3 41 0
29APR26 102.50 C 0.85 0.85 0.85 0.66 +0.15 32 1 6 +1
29APR26 105.00 C 0.00 0.00 0.00 0.47 +0.12 32 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.79 +1.25 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.79 +1.70 54 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.33 +1.75 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.91 +2.04 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.46 +1.13 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.54 +0.52 30 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.33 +0.60 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.55 +0.70 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.95 +0.01 28 0 10 0
28MAY26 77.50 C 0.00 0.00 0.00 9.22 +0.49 29 0 149 0
28MAY26 80.00 C 8.02 8.02 8.02 7.84 +0.59 30 17 168 0
28MAY26 82.50 C 0.00 0.00 0.00 6.45 +0.51 30 0 106 0
28MAY26 85.00 C 0.00 0.00 0.00 5.27 +0.43 31 0 202 0
28MAY26 87.50 C 4.63 4.63 4.38 4.35 +0.40 31 6 131 +6
28MAY26 90.00 C 3.56 3.56 3.56 3.45 +0.25 31 2 32 +2
28MAY26 92.50 C 2.89 2.89 2.89 2.69 +0.19 31 1 1 +1
28MAY26 95.00 C 0.00 0.00 0.00 2.07 +0.14 31 0 20 0
28MAY26 97.50 C 0.00 0.00 0.00 1.59 +0.12 31 0 0 0
28MAY26 100.00 C 1.46 1.46 1.46 1.21 +0.08 31 90 90 +84
28MAY26 102.50 C 0.00 0.00 0.00 0.91 +0.06 31 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.67 +0.04 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.85 +1.31 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.79 +1.70 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.33 +0.95 45 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 22.91 +1.68 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.57 +1.24 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.66 +0.64 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.38 +0.65 28 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 13.55 +0.70 30 0 570 0
29JUN26 75.00 C 11.90 11.90 11.90 11.35 -0.02 28 25 210 0
29JUN26 77.50 C 0.00 0.00 0.00 9.69 -0.01 29 0 225 0
29JUN26 80.00 C 8.30 8.30 8.30 8.35 +0.16 30 1 254 0
29JUN26 82.50 C 0.00 0.00 0.00 7.03 +0.52 30 0 347 0
29JUN26 85.00 C 0.00 0.00 0.00 5.87 +0.43 30 0 355 0
29JUN26 87.50 C 0.00 0.00 0.00 4.90 +0.35 31 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 4.09 +0.29 31 0 1,752 0
29JUN26 92.50 C 0.00 0.00 0.00 3.32 +0.21 31 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 2.68 +0.17 31 0 170 0
29JUN26 97.50 C 0.00 0.00 0.00 2.14 +0.12 31 0 51 0
29JUN26 100.00 C 0.00 0.00 0.00 1.69 +0.10 31 0 2,499 0
29JUN26 102.50 C 0.00 0.00 0.00 1.35 +0.08 31 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 1.05 +0.05 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.82 +0.07 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.62 +0.03 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.37 +0.02 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.28 +0.01 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.16 0.00 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 29.85 +1.24 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.79 +1.67 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.33 +0.95 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.91 +1.29 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.57 +0.92 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.43 +0.96 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.48 +0.12 29 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 14.69 +0.09 30 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 13.09 +0.08 30 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 11.66 +0.55 30 0 160 0
29SEP26 80.00 C 10.30 10.30 10.30 10.32 +0.46 30 1 219 0
29SEP26 82.50 C 0.00 0.00 0.00 9.09 +0.42 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 8.01 +0.38 31 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 6.98 +0.31 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 6.12 +0.30 31 0 3,101 0
29SEP26 92.50 C 0.00 0.00 0.00 5.30 +0.24 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.62 +0.24 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 4.06 +0.21 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 3.57 +0.17 32 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 3.12 +0.14 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.69 +0.16 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.27 +0.09 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.96 +0.14 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.60 +0.07 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.38 +0.06 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.16 +0.05 32 0 1 0
29SEP26 120.00 C 1.38 1.38 1.38 1.01 +0.06 32 5 54 +5
30DEC26 55.00 C 0.00 0.00 0.00 30.00 +0.89 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.79 +0.86 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.47 +0.63 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.00 +0.83 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.12 +0.80 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 19.36 +0.79 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.66 +0.73 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 16.08 +0.72 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.80 +0.86 30 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 13.20 +0.64 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 11.94 +0.59 30 0 2,051 0
30DEC26 82.50 C 0.00 0.00 0.00 10.72 +0.55 30 0 1,030 0
30DEC26 85.00 C 9.50 9.50 9.50 9.66 +0.51 30 7 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 8.63 +0.48 31 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 7.74 +0.43 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 6.90 +0.43 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 6.15 +0.36 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 5.47 +0.34 31 0 0 0
30DEC26 100.00 C 4.91 4.91 4.91 4.87 +0.22 31 2 12 0
30DEC26 102.50 C 0.00 0.00 0.00 4.40 +0.20 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 4.02 +0.26 32 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.58 +0.24 32 0 5 0
TOTAL CALL 3,802 58,041 +1,335
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 180 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 626 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,167 0
26FEB26 75.00 P 0.12 0.12 0.10 0.03 -0.03 27 16 1,246 -16
26FEB26 77.50 P 0.22 0.22 0.19 0.13 -0.09 27 190 3,310 -68
26FEB26 80.00 P 0.42 0.59 0.40 0.44 -0.22 27 747 2,161 -48
26FEB26 82.50 P 1.36 1.40 0.89 1.08 -0.46 27 566 1,655 +504
26FEB26 85.00 P 2.30 2.30 2.16 2.31 -0.64 28 305 540 +277
26FEB26 87.50 P 4.22 4.22 4.22 4.05 -0.82 29 30 171 +30
26FEB26 90.00 P 6.00 6.00 6.00 6.19 -0.94 32 50 80 -50
26FEB26 92.50 P 0.00 0.00 0.00 8.42 -1.08 31 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 10.80 -1.33 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.30 -1.36 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 15.80 -1.31 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.85 -0.77 74 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.80 -1.00 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.00 -0.65 91 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 34 0 420 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 765 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 -0.04 32 0 741 0
30MAR26 70.00 P 0.33 0.37 0.32 0.19 -0.08 32 68 830 -10
30MAR26 72.50 P 0.60 0.60 0.51 0.40 -0.13 32 7 407 +4
30MAR26 75.00 P 0.85 0.85 0.85 0.73 -0.22 32 6 1,039 +6
30MAR26 77.50 P 1.35 1.35 1.20 1.26 -0.29 32 23 1,878 -17
30MAR26 80.00 P 2.02 2.17 1.87 1.97 -0.44 32 146 8,302 +50
30MAR26 82.50 P 3.25 3.25 2.90 2.93 -0.56 32 34 1,952 +30
30MAR26 85.00 P 4.24 4.24 4.17 4.17 -0.71 32 8 4,605 -6
30MAR26 87.50 P 5.76 5.76 5.76 5.82 -0.71 33 30 2,101 0
30MAR26 90.00 P 7.53 7.53 7.53 7.32 -0.59 31 2 1,086 0
30MAR26 92.50 P 0.00 0.00 0.00 9.56 -0.89 35 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 11.72 -0.84 36 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 13.87 -0.79 36 0 135 0
30MAR26 100.00 P 15.00 15.00 15.00 16.42 -0.69 41 2 377 +2
30MAR26 102.50 P 0.00 0.00 0.00 18.90 -0.72 45 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.43 -0.37 49 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 24.00 -0.65 54 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.80 -1.31 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.30 -1.14 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.98 -1.28 52 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.38 -1.09 51 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.80 -1.31 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.30 -1.18 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.94 -1.93 61 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.30 -1.31 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 0.00 32 0 360 0
29APR26 62.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.16 -0.02 32 0 101 0
29APR26 67.50 P 0.00 0.00 0.00 0.31 -0.03 32 0 259 0
29APR26 70.00 P 0.53 0.55 0.53 0.55 -0.04 32 230 533 +110
29APR26 72.50 P 0.82 0.82 0.82 0.86 -0.13 32 3 325 -3
29APR26 75.00 P 1.35 1.35 1.18 1.32 -0.22 31 202 1,003 +107
29APR26 77.50 P 1.76 1.76 1.76 1.96 -0.26 31 6 568 +6
29APR26 80.00 P 2.85 2.85 2.52 2.79 -0.36 31 46 701 +43
29APR26 82.50 P 3.90 3.90 3.68 3.80 -0.49 31 65 313 +65
29APR26 85.00 P 5.03 5.05 5.03 5.14 -0.55 32 2 130 +2
29APR26 87.50 P 0.00 0.00 0.00 6.65 -0.64 32 0 121 0
29APR26 90.00 P 0.00 0.00 0.00 8.51 -0.05 33 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 10.37 -0.66 34 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 12.20 -0.92 33 0 45 0
29APR26 97.50 P 14.15 14.15 14.15 13.87 -0.79 29 3 3 +3
29APR26 100.00 P 0.00 0.00 0.00 16.56 -0.90 35 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.90 -0.72 36 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.43 -0.43 40 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.21 -0.06 31 0 150 0
28MAY26 65.00 P 0.00 0.00 0.00 0.37 -0.10 31 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.61 -0.16 31 0 2 0
28MAY26 70.00 P 0.00 0.00 0.00 0.97 -0.17 31 0 31 0
28MAY26 72.50 P 0.00 0.00 0.00 1.42 -0.23 31 0 446 0
28MAY26 75.00 P 0.00 0.00 0.00 2.04 -0.30 31 0 139 0
28MAY26 77.50 P 2.82 2.82 2.77 2.81 -0.38 30 37 268 +37
28MAY26 80.00 P 3.79 3.79 3.77 3.77 -0.51 30 32 236 +32
28MAY26 82.50 P 4.95 4.95 4.95 4.95 -0.59 31 3 120 0
28MAY26 85.00 P 6.31 6.31 6.31 6.31 -0.69 31 3 201 +3
28MAY26 87.50 P 8.11 8.11 8.00 8.00 -0.63 32 26 26 +26
28MAY26 90.00 P 0.00 0.00 0.00 9.78 -0.78 32 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 11.63 -0.12 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 12.81 -1.55 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.01 -1.57 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.62 -0.73 33 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.03 -1.57 23 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.43 -1.87 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 -0.04 31 0 10 0
29JUN26 60.00 P 0.00 0.00 0.00 0.21 -0.06 30 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.37 -0.09 31 0 91 0
29JUN26 65.00 P 0.00 0.00 0.00 0.60 -0.10 31 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 0.89 -0.14 30 0 206 0
29JUN26 70.00 P 0.00 0.00 0.00 1.30 -0.20 30 0 503 0
29JUN26 72.50 P 0.00 0.00 0.00 1.82 -0.29 30 0 256 0
29JUN26 75.00 P 2.80 2.80 2.56 2.50 -0.36 30 5 2,605 -5
29JUN26 77.50 P 0.00 0.00 0.00 3.40 -0.37 30 0 766 0
29JUN26 80.00 P 0.00 0.00 0.00 4.39 -0.50 30 0 3,284 0
29JUN26 82.50 P 0.00 0.00 0.00 5.63 -0.55 30 0 479 0
29JUN26 85.00 P 0.00 0.00 0.00 7.04 -0.62 31 0 588 0
29JUN26 87.50 P 9.30 9.30 9.27 8.61 -0.68 31 10 486 0
29JUN26 90.00 P 0.00 0.00 0.00 10.34 -0.64 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 12.19 -0.07 32 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 14.14 -0.22 33 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 16.18 -0.40 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.31 -0.04 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.54 -0.60 35 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 22.49 -0.81 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 24.96 -1.18 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.56 +0.09 39 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 29.60 -0.93 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.97 -0.91 37 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.52 -0.78 40 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.99 -1.06 41 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.19 -0.79 39 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.10 -0.77 46 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 43.35 -1.74 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.34 -0.06 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.51 -0.10 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 0.76 -0.12 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.09 -0.15 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 1.54 -0.22 32 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 2.05 -0.28 32 0 319 0
29SEP26 70.00 P 0.00 0.00 0.00 2.71 -0.30 32 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 3.48 -0.36 32 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 4.34 -0.44 32 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 5.37 -0.46 32 11 687 0
29SEP26 80.00 P 0.00 0.00 0.00 6.51 -0.54 33 0 3,803 0
29SEP26 82.50 P 7.85 7.86 7.85 7.76 -0.59 33 17 1,267 -7
29SEP26 85.00 P 0.00 0.00 0.00 9.17 -0.63 33 0 263 0
29SEP26 87.50 P 0.00 0.00 0.00 10.65 -0.70 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 12.30 -0.71 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 14.00 -0.78 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 15.84 -0.79 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 17.75 -0.80 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 19.76 -0.85 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.77 -0.95 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.97 -0.91 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.16 -0.94 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 28.41 -0.97 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.61 -1.08 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.07 -0.98 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.45 -0.83 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.75 -1.02 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.65 -0.07 31 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 0.92 -0.08 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.27 -0.10 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 1.70 -0.14 31 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.27 -0.18 32 0 174 0
30DEC26 67.50 P 2.90 2.90 2.90 2.92 -0.20 32 2 51 0
30DEC26 70.00 P 3.72 3.72 3.72 3.65 -0.25 32 2 634 -2
30DEC26 72.50 P 0.00 0.00 0.00 4.49 -0.27 32 0 284 0
30DEC26 75.00 P 0.00 0.00 0.00 5.46 -0.33 32 0 415 0
30DEC26 77.50 P 0.00 0.00 0.00 6.51 -0.36 32 11 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 7.71 -0.41 32 0 3,846 0
30DEC26 82.50 P 9.20 9.20 9.04 8.96 -0.46 32 103 1,099 +93
30DEC26 85.00 P 0.00 0.00 0.00 10.38 -0.50 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 11.85 -0.54 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.47 -0.58 33 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 15.14 -0.60 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.92 -0.66 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.78 -0.67 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.70 -0.73 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.72 -0.75 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.77 -0.78 34 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 26.91 -0.58 35 0 156 0
TOTAL PUT 3,049 76,262 +1,198
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$ 7.02
26FEB26 4.70 C 0.00 0.00 0.00 2.36 +0.02 124 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.26 +0.02 119 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.16 +0.02 113 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.03 -0.01 75 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.78 -0.01 65 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.53 -0.01 55 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.28 -0.01 46 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.03 -0.01 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.78 -0.01 28 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.55 0.00 31 0 527 0
26FEB26 6.75 C 0.00 0.00 0.00 0.30 -0.02 19 0 698 0
26FEB26 7.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 732 0
26FEB26 7.25 C 0.00 0.00 0.00 0.03 0.00 18 0 161 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.36 +0.01 65 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.26 +0.01 62 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.20 +0.05 74 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.56 0.00 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.82 -0.01 25 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.56 -0.03 16 0 416 0
30MAR26 6.75 C 0.00 0.00 0.00 0.37 -0.01 19 0 852 0
30MAR26 7.00 C 0.00 0.00 0.00 0.22 0.00 19 0 312 0
30MAR26 7.25 C 0.00 0.00 0.00 0.11 -0.01 19 0 474 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 0.00 20 0 110 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 118 0
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 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.36 +0.01 56 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.26 +0.01 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.20 +0.03 64 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.56 -0.01 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.82 -0.02 21 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.58 -0.02 18 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.39 -0.01 18 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.22 -0.01 17 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.12 0.00 17 0 41 0
29APR26 7.50 C 0.10 0.10 0.10 0.06 0.00 18 30 30 +30
29APR26 7.75 C 0.00 0.00 0.00 0.03 0.00 18 0 12 0
29APR26 8.00 C 0.03 0.03 0.03 0.01 0.00 18 6 6 +6
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.27 0.00 52 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.20 +0.03 58 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.07 -0.02 47 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.83 0.00 44 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.57 -0.02 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.33 -0.02 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.08 -0.01 27 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.84 -0.01 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.41 -0.01 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.09 0.00 19 0 12 0
28MAY26 7.75 C 0.09 0.09 0.09 0.05 0.00 19 15 15 +15
28MAY26 8.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.37 0.00 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.27 -0.01 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.20 +0.01 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.08 -0.01 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.84 0.00 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.59 -0.01 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.33 -0.02 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.08 -0.02 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.84 -0.02 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.63 -0.01 20 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.45 -0.01 20 0 129 0
29JUN26 7.00 C 0.00 0.00 0.00 0.30 -0.01 19 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 -0.01 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 0.00 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 22 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 2.37 -0.02 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.27 -0.02 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 +0.01 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.08 -0.02 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.84 -0.01 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.34 -0.01 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.10 -0.01 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.89 -0.01 21 0 0 0
29SEP26 6.50 C 0.75 0.75 0.74 0.70 -0.01 20 8 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 -0.01 20 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.01 19 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 -0.01 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.01 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.37 -0.02 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.27 -0.02 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.20 +0.01 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.08 -0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.84 -0.01 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.59 -0.01 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.34 -0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.11 -0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.93 -0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 -0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 -0.02 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 -0.01 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 -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 0.13 -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 0.07 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -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 59 8,318 +51
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 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 0.03 0.03 0.03 0.02 0.00 18 450 582 +125
26FEB26 7.00 P 0.00 0.00 0.00 0.09 0.00 18 0 180 0
26FEB26 7.25 P 0.00 0.00 0.00 0.25 +0.01 17 0 105 0
26FEB26 7.50 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.75 +0.03 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.00 +0.03 46 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.26 +0.04 58 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.51 +0.04 66 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.77 +0.05 78 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.01 +0.04 80 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.25 +0.03 81 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.50 +0.03 87 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 54 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 37 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 0.00 20 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 19 0 665 0
30MAR26 6.75 P 0.09 0.09 0.08 0.08 0.00 19 231 961 +229
30MAR26 7.00 P 0.18 0.18 0.18 0.17 0.00 18 10 598 +10
30MAR26 7.25 P 0.31 0.31 0.31 0.32 0.00 19 10 287 +10
30MAR26 7.50 P 0.00 0.00 0.00 0.51 0.00 19 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.75 +0.02 23 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.01 +0.03 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.26 +0.03 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.51 +0.03 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.77 +0.04 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.01 +0.03 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.25 +0.02 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.50 +0.02 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.75 +0.02 56 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 17 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 0.00 16 0 665 0
29APR26 6.75 P 0.00 0.00 0.00 0.16 +0.01 17 0 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.28 0.00 16 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.45 +0.01 15 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.65 +0.01 13 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.31 +0.01 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 18 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 0.06 +0.01 18 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.20 0.00 17 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.33 +0.01 17 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.49 +0.01 17 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.68 +0.01 16 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.89 +0.01 13 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.39 +0.05 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.38 +0.08 24 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 0.00 19 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 19 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 0.00 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 0.00 18 0 188 0
29JUN26 7.00 P 0.00 0.00 0.00 0.37 0.00 18 0 376 0
29JUN26 7.25 P 0.43 0.43 0.43 0.52 0.00 17 7 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.70 0.00 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.91 +0.01 16 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 +0.05 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.38 +0.08 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.79 +0.01 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 0.00 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 0.00 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.01 19 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 0.00 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 0.00 18 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 0.00 18 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 0.00 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 0.00 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.17 0.00 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 +0.03 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 +0.05 20 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 +0.03 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 0.00 18 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 19 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 19 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 0.00 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 0.00 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 0.00 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 0.00 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 0.00 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 0.00 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 0.00 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.22 +0.01 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.43 0.00 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 +0.01 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 0.00 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 +0.01 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 +0.01 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.63 +0.01 21 0 0 0
TOTAL PUT 708 12,873 +374
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 15.88
26FEB26 9.25 C 0.00 0.00 0.00 6.66 -0.13 126 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.42 -0.12 128 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.17 -0.13 122 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.91 -0.13 109 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.41 -0.12 98 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.92 -0.12 95 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.41 -0.13 78 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.93 -0.18 79 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.43 -0.18 69 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 2.92 -0.19 56 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 2.42 -0.20 46 0 90 0
26FEB26 14.00 C 0.00 0.00 0.00 1.92 -0.19 38 0 311 0
26FEB26 14.50 C 0.00 0.00 0.00 1.44 -0.16 33 0 810 0
26FEB26 15.00 C 0.00 0.00 0.00 0.95 -0.14 25 0 715 0
26FEB26 15.50 C 0.56 0.56 0.56 0.52 -0.12 21 30 380 0
26FEB26 16.00 C 0.35 0.35 0.20 0.22 -0.07 20 663 900 +513
26FEB26 16.50 C 0.11 0.11 0.11 0.07 -0.03 20 50 633 +50
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 195 0
26FEB26 17.50 C 0.05 0.05 0.05 0.01 0.00 25 50 215 +50
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 8.17 -0.12 119 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.91 -0.19 107 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.66 -0.13 102 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.41 -0.19 98 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.17 -0.19 100 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.91 -0.19 89 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.66 -0.19 85 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.43 -0.18 91 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.17 -0.18 83 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.91 -0.19 74 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.41 -0.20 66 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.93 -0.12 68 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.42 -0.13 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.93 -0.18 54 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 3.43 -0.18 47 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 2.94 -0.18 43 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 2.43 -0.19 34 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 1.93 -0.20 28 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 1.46 -0.17 26 0 16 0
30MAR26 15.00 C 0.00 0.00 0.00 1.07 -0.10 27 0 365 0
30MAR26 15.50 C 0.66 0.66 0.66 0.68 -0.18 24 170 498 0
30MAR26 16.00 C 0.45 0.45 0.45 0.44 -0.14 25 15 165 +15
30MAR26 16.50 C 0.00 0.00 0.00 0.28 -0.09 26 0 60 0
30MAR26 17.00 C 0.00 0.00 0.00 0.16 -0.07 26 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 -0.05 26 0 60 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 6.43 -0.19 76 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.17 -0.20 69 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.92 -0.19 66 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.42 -0.19 60 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.93 -0.19 57 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.42 -0.22 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.93 -0.19 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.43 -0.19 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.94 -0.18 36 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 2.43 -0.19 29 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 1.94 -0.19 25 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 1.52 -0.13 26 0 220 0
29APR26 15.00 C 0.00 0.00 0.00 1.15 -0.09 26 0 175 0
29APR26 15.50 C 0.80 0.80 0.80 0.85 -0.11 26 15 180 +15
29APR26 16.00 C 0.59 0.59 0.58 0.58 -0.12 25 30 218 +30
29APR26 16.50 C 0.00 0.00 0.00 0.41 -0.08 25 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.29 -0.05 26 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 5.92 -0.19 58 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.42 -0.22 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.93 -0.19 50 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.42 -0.22 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.93 -0.22 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.43 -0.19 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.94 -0.18 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.43 -0.19 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.96 -0.21 24 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.57 -0.16 25 0 180 0
28MAY26 15.00 C 0.00 0.00 0.00 1.23 -0.13 25 0 195 0
28MAY26 15.50 C 0.92 0.92 0.91 0.92 -0.13 24 45 195 +45
28MAY26 16.00 C 0.70 0.70 0.70 0.69 -0.10 24 15 30 +15
28MAY26 16.50 C 0.00 0.00 0.00 0.53 -0.06 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.39 -0.03 25 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 7.66 -0.24 69 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.41 -0.22 66 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.17 -0.22 66 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.92 -0.23 63 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.66 -0.24 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.43 -0.22 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.17 -0.24 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.99 -0.18 61 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.44 -0.21 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.93 -0.22 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.42 -0.22 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.93 -0.22 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.43 -0.20 31 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 2.94 -0.18 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.53 -0.14 29 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 2.00 -0.21 23 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 1.62 -0.19 23 0 36 0
29JUN26 15.00 C 0.00 0.00 0.00 1.30 -0.18 23 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 1.04 -0.16 24 0 301 0
29JUN26 16.00 C 0.00 0.00 0.00 0.82 -0.13 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.65 -0.12 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.50 -0.09 25 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.38 -0.08 25 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.28 -0.06 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 - 26 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 7.43 -0.20 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.17 -0.22 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.93 -0.22 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.66 -0.24 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.43 -0.22 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.17 -0.24 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.99 -0.18 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.44 -0.21 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.93 -0.22 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.43 -0.21 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.93 -0.22 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.46 -0.20 25 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.99 -0.23 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.62 -0.16 24 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 2.28 -0.16 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.03 -0.03 26 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 1.73 -0.02 26 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 1.43 -0.05 25 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.21 -0.03 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.01 -0.02 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.84 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.70 -0.01 26 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.57 -0.01 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.47 +0.01 26 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 - 26 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 6.66 -0.24 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.43 -0.22 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.17 -0.24 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.99 -0.18 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.44 -0.21 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.93 -0.22 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.43 -0.21 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.00 -0.15 23 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 3.55 -0.14 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.27 -0.05 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.91 -0.04 26 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 2.58 -0.01 26 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 2.27 0.00 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.99 +0.02 26 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 1.68 -0.02 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.46 0.00 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 1.26 +0.02 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.08 +0.02 25 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.93 +0.01 25 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.79 +0.02 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.67 +0.03 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 +0.04 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 +0.05 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 - 26 0 0 -
TOTAL CALL 1,083 10,925 +733
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 40 0 230 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 38 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 885 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 608 0
26FEB26 15.50 P 0.10 0.10 0.10 0.10 +0.03 19 15 357 +15
26FEB26 16.00 P 0.22 0.36 0.22 0.31 +0.08 19 660 940 +525
26FEB26 16.50 P 0.00 0.00 0.00 0.69 +0.14 22 0 180 0
26FEB26 17.00 P 0.00 0.00 0.00 1.12 +0.13 0 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 1.67 +0.16 37 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.14 +0.17 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.62 +0.15 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.12 +0.15 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.64 +0.17 57 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.12 +0.15 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.12 - 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 72 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 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 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 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 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 34 0 109 0
30MAR26 12.50 P 0.02 0.02 0.02 0.01 0.00 29 30 150 -30
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 0.00 26 0 555 0
30MAR26 14.00 P 0.00 0.00 0.00 0.09 0.00 26 0 165 0
30MAR26 14.50 P 0.00 0.00 0.00 0.17 +0.01 25 0 115 0
30MAR26 15.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 104 0
30MAR26 15.50 P 0.53 0.53 0.53 0.51 +0.02 25 15 801 0
30MAR26 16.00 P 0.00 0.00 0.00 0.81 +0.07 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.17 +0.09 27 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.59 +0.13 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.04 +0.12 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.51 +0.13 33 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.98 +0.15 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.47 +0.17 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.96 +0.18 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.52 +0.27 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.45 - 48 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 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 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 26 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 250 0
29APR26 14.50 P 0.29 0.29 0.29 0.29 +0.04 26 36 290 -36
29APR26 15.00 P 0.00 0.00 0.00 0.44 +0.04 25 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.67 +0.07 26 0 55 0
29APR26 16.00 P 0.96 0.98 0.96 0.95 +0.09 26 45 45 +45
29APR26 16.50 P 0.00 0.00 0.00 1.28 +0.10 26 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.69 +0.14 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.11 +0.12 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.56 +0.13 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.04 +0.17 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.52 +0.18 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.00 +0.20 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.52 +0.25 41 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.49 - 44 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 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.37 +0.05 25 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 0.53 +0.04 25 0 54 0
28MAY26 15.50 P 0.75 0.75 0.74 0.74 +0.05 24 51 105 +30
28MAY26 16.00 P 1.04 1.04 1.04 1.04 +0.13 25 9 9 +9
28MAY26 16.50 P 0.00 0.00 0.00 1.36 +0.08 25 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.76 +0.14 27 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.16 +0.13 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.60 +0.14 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.05 +0.13 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.52 +0.15 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.03 +0.18 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.52 +0.21 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.49 - 39 0 0 -
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 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 32 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 25 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
29JUN26 14.50 P 0.46 0.46 0.46 0.46 +0.04 25 22 0 -22
29JUN26 15.00 P 0.00 0.00 0.00 0.63 +0.04 25 0 360 0
29JUN26 15.50 P 0.00 0.00 0.00 0.86 +0.05 25 0 300 0
29JUN26 16.00 P 0.00 0.00 0.00 1.14 +0.05 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.48 +0.11 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.84 +0.12 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.23 +0.10 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.66 +0.12 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.10 +0.12 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.57 +0.17 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.06 +0.18 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.54 +0.21 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.49 - 35 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 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 30 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 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.04 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 +0.07 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 +0.08 26 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.56 +0.10 27 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.74 +0.12 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.95 +0.13 27 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 1.20 +0.18 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.48 +0.20 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.78 +0.21 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.12 +0.24 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.48 +0.25 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.87 +0.18 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.28 +0.18 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.72 +0.19 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.17 +0.18 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.63 +0.17 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.60 - 34 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 0.00 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 +0.04 26 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 +0.05 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 +0.07 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 +0.09 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 +0.11 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.55 +0.13 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.71 +0.14 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 +0.16 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.12 +0.18 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.36 +0.22 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.64 +0.24 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.94 +0.26 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.21 +0.22 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.55 +0.22 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.00 +0.31 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.40 +0.30 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.81 +0.21 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.25 +0.21 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.70 +0.20 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.64 - 32 0 0 -
TOTAL PUT 883 10,224 +536
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$ 144.30
13FEB26 115.00 C 0.00 0.00 0.00 29.32 +0.89 97 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 26.82 +0.89 87 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 24.32 +0.89 77 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 21.82 +0.89 68 0 0 0
13FEB26 125.00 C 0.00 0.00 0.00 19.32 +0.89 58 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 16.82 +0.87 47 0 0 0
13FEB26 130.00 C 0.00 0.00 0.00 14.33 +0.85 55 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 11.86 +0.79 55 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 9.64 +1.06 68 0 76 0
13FEB26 137.50 C 0.00 0.00 0.00 7.29 +0.85 61 0 258 0
13FEB26 140.00 C 6.20 6.20 5.10 5.13 +0.21 56 23 496 0
13FEB26 142.50 C 4.00 4.00 3.30 3.37 +0.08 55 97 523 -4
13FEB26 145.00 C 2.75 2.75 1.80 2.05 -0.07 55 145 484 +43
13FEB26 147.50 C 1.42 1.42 0.96 1.13 -0.13 55 43 1,128 -25
13FEB26 150.00 C 1.06 1.06 0.54 0.56 -0.13 55 176 646 +9
13FEB26 152.50 C 0.00 0.00 0.00 0.24 -0.11 54 0 402 0
13FEB26 155.00 C 0.00 0.00 0.00 0.10 -0.07 55 0 473 0
13FEB26 157.50 C 0.16 0.16 0.16 0.04 -0.04 56 1 462 -1
13FEB26 160.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 106 0
13FEB26 162.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 30 0
13FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 160 0
13FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
13FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
13FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 29.38 +0.89 0 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 26.89 +0.89 47 0 0 0
20FEB26 120.00 C 0.00 0.00 0.00 24.39 +0.88 41 0 0 0
20FEB26 122.50 C 0.00 0.00 0.00 21.91 +0.87 43 0 0 0
20FEB26 125.00 C 0.00 0.00 0.00 19.45 +0.86 44 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 17.02 +0.83 43 0 0 0
20FEB26 130.00 C 0.00 0.00 0.00 14.65 +0.78 43 0 0 0
20FEB26 132.50 C 0.00 0.00 0.00 12.37 +0.72 43 0 0 0
20FEB26 135.00 C 0.00 0.00 0.00 10.23 +0.65 43 0 0 0
20FEB26 137.50 C 0.00 0.00 0.00 8.25 +0.56 43 0 0 0
20FEB26 140.00 C 0.00 0.00 0.00 6.50 +0.40 43 0 0 0
20FEB26 142.50 C 0.00 0.00 0.00 4.97 +0.33 43 0 332 0
20FEB26 145.00 C 3.84 3.91 3.45 3.71 +0.21 44 141 298 +37
20FEB26 147.50 C 2.86 2.86 2.22 2.72 +0.20 44 141 241 +104
20FEB26 150.00 C 0.00 0.00 0.00 1.90 +0.14 44 3 123 +1
20FEB26 152.50 C 1.22 1.36 1.22 1.28 +0.09 44 53 433 0
20FEB26 155.00 C 0.91 0.94 0.86 0.84 +0.06 44 48 70 +40
20FEB26 157.50 C 0.00 0.00 0.00 0.53 +0.03 44 0 0 0
20FEB26 160.00 C 0.00 0.00 0.00 0.32 +0.01 44 0 60 0
20FEB26 162.50 C 0.00 0.00 0.00 0.19 +0.01 44 0 30 0
20FEB26 165.00 C 0.00 0.00 0.00 0.11 0.00 44 0 4 0
26FEB26 80.00 C 0.00 0.00 0.00 64.39 +0.89 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 61.90 +0.90 87 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 59.40 +0.89 75 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 56.90 +0.89 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 54.40 +0.89 0 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 51.91 +0.90 67 0 821 0
26FEB26 95.00 C 0.00 0.00 0.00 49.41 +0.89 0 0 150 0
26FEB26 97.50 C 0.00 0.00 0.00 46.91 +0.89 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 44.42 +0.90 58 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 41.92 +0.89 49 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 39.42 +0.89 0 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 36.93 +0.89 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 34.59 +0.85 68 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 32.13 +0.13 65 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 29.69 +1.01 63 0 694 0
26FEB26 117.50 C 0.00 0.00 0.00 27.83 +1.68 77 0 205 0
26FEB26 120.00 C 0.00 0.00 0.00 25.32 +0.88 71 0 3,595 0
26FEB26 122.50 C 0.00 0.00 0.00 22.86 +1.35 65 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 20.38 +0.78 60 0 483 0
26FEB26 127.50 C 0.00 0.00 0.00 18.12 +1.28 57 0 746 0
26FEB26 130.00 C 0.00 0.00 0.00 15.89 +0.78 55 0 1,097 0
26FEB26 132.50 C 0.00 0.00 0.00 13.77 +1.01 53 0 1,201 0
26FEB26 135.00 C 0.00 0.00 0.00 11.21 +0.52 45 0 1,770 0
26FEB26 137.50 C 0.00 0.00 0.00 9.67 +0.59 48 0 1,202 0
26FEB26 140.00 C 8.20 8.20 7.67 8.04 +0.65 48 12 1,163 -10
26FEB26 142.50 C 6.74 6.74 6.30 6.63 +0.34 48 4,574 6,437 +3,902
26FEB26 145.00 C 5.80 5.80 5.12 5.46 +0.46 48 1,235 2,309 +824
26FEB26 147.50 C 4.36 4.52 4.07 4.46 +0.40 49 858 2,064 +122
26FEB26 150.00 C 3.88 3.88 3.15 3.52 +0.31 49 138 3,602 +10
26FEB26 152.50 C 3.06 3.06 2.44 2.74 +0.26 49 50 2,379 -1
26FEB26 155.00 C 2.23 2.23 2.06 2.10 +0.20 49 152 1,658 +84
26FEB26 157.50 C 1.95 1.95 1.76 1.59 +0.16 49 156 1,875 -32
26FEB26 160.00 C 1.41 1.41 1.25 1.19 +0.13 48 34 2,090 -34
26FEB26 162.50 C 1.13 1.13 1.13 0.87 +0.10 48 67 811 0
26FEB26 165.00 C 0.86 0.86 0.82 0.64 +0.08 48 35 1,901 -5
26FEB26 167.50 C 0.78 0.78 0.78 0.46 +0.06 48 1 704 0
26FEB26 170.00 C 0.00 0.00 0.00 0.32 +0.04 48 0 1,157 0
26FEB26 172.50 C 0.00 0.00 0.00 0.23 +0.03 48 0 320 0
26FEB26 175.00 C 0.31 0.31 0.31 0.16 +0.02 48 2 289 0
26FEB26 177.50 C 0.00 0.00 0.00 0.11 +0.02 48 0 172 0
26FEB26 180.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 810 0
26FEB26 182.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 217 0
26FEB26 185.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 159 0
26FEB26 187.50 C 0.00 0.00 0.00 0.02 0.00 48 0 218 0
26FEB26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 285 0
26FEB26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
26FEB26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 92 0
26FEB26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
26FEB26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 486 0
30MAR26 42.00 C 0.00 0.00 0.00 102.45 +0.89 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 101.46 +0.90 102 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 100.46 +0.90 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 99.46 +0.89 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 98.47 +0.90 94 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 97.47 +0.90 0 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 96.47 +0.89 0 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 95.48 +0.90 87 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 94.48 +0.89 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 91.99 +0.89 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 89.50 +0.90 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 87.01 +0.90 71 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 84.52 +0.90 71 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 82.03 +0.90 70 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 79.54 +0.90 68 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 77.05 +0.90 66 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 74.55 +0.89 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 72.06 +0.89 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 69.57 +0.89 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 67.08 +0.89 0 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 64.59 +0.89 0 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 62.11 +0.90 53 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 59.62 +0.89 51 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 57.14 +0.89 51 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 54.66 +0.89 51 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 52.58 +1.00 70 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 49.77 +1.17 54 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 47.72 -0.08 66 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 44.84 -0.46 51 0 1,442 0
30MAR26 102.50 C 0.00 0.00 0.00 42.86 +1.27 61 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 40.42 +0.03 59 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 37.70 +1.64 51 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 36.45 +2.25 65 0 750 0
30MAR26 112.50 C 0.00 0.00 0.00 33.05 +0.65 50 0 1,379 0
30MAR26 115.00 C 0.00 0.00 0.00 30.95 +0.73 51 0 5,413 0
30MAR26 117.50 C 0.00 0.00 0.00 28.72 +0.68 50 0 8,030 0
30MAR26 120.00 C 26.43 26.54 26.43 26.54 -0.20 50 60 3,983 -60
30MAR26 122.50 C 0.00 0.00 0.00 24.47 +0.67 49 0 2,795 0
30MAR26 125.00 C 0.00 0.00 0.00 22.82 +0.93 52 0 30,898 0
30MAR26 127.50 C 0.00 0.00 0.00 21.49 +1.47 55 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 18.53 +0.30 47 0 9,801 0
30MAR26 132.50 C 0.00 0.00 0.00 17.81 +1.23 53 0 1,686 0
30MAR26 135.00 C 0.00 0.00 0.00 15.38 -0.46 48 0 2,377 0
30MAR26 137.50 C 13.80 13.80 13.80 14.08 +0.49 49 30 3,449 0
30MAR26 140.00 C 12.69 12.73 12.29 12.70 +0.35 49 115 3,791 -15
30MAR26 142.50 C 9.16 12.00 9.16 11.41 +0.24 49 184 2,438 -20
30MAR26 145.00 C 10.47 10.47 10.23 10.33 +0.34 50 185 5,408 +32
30MAR26 147.50 C 9.45 9.45 9.28 9.33 +0.25 50 47 5,223 +47
30MAR26 150.00 C 9.06 9.06 8.30 8.46 +0.28 51 38 11,122 +3
30MAR26 152.50 C 7.41 7.41 7.41 7.55 +0.16 51 30 1,826 +10
30MAR26 155.00 C 7.00 7.00 6.67 6.81 +0.21 52 91 2,992 -18
30MAR26 157.50 C 6.40 6.40 6.06 6.03 +0.19 52 61 1,861 +14
30MAR26 160.00 C 5.63 5.63 5.28 5.32 +0.17 52 65 30,005 +30
30MAR26 162.50 C 0.00 0.00 0.00 4.68 +0.15 52 0 8,316 0
30MAR26 165.00 C 4.39 4.49 4.39 4.10 +0.12 51 1,961 7,678 -1,200
30MAR26 167.50 C 4.20 4.20 4.08 3.59 +0.11 51 507 1,086 -470
30MAR26 170.00 C 3.90 3.90 3.65 3.13 +0.09 51 10 2,035 0
30MAR26 172.50 C 3.50 3.50 3.31 2.73 +0.08 51 80 909 -14
30MAR26 175.00 C 3.20 3.20 3.01 2.37 +0.07 51 105 273 -34
30MAR26 177.50 C 2.71 2.76 2.71 2.05 +0.05 51 81 649 +55
30MAR26 180.00 C 2.66 2.66 2.47 1.77 +0.04 51 17 5,734 -8
30MAR26 182.50 C 0.00 0.00 0.00 1.53 +0.04 51 0 347 0
30MAR26 185.00 C 2.06 2.06 2.06 1.32 +0.04 51 65 1,338 0
30MAR26 187.50 C 0.00 0.00 0.00 1.13 +0.03 51 0 234 0
30MAR26 190.00 C 0.00 0.00 0.00 0.97 +0.02 51 0 331 0
30MAR26 192.50 C 1.59 1.59 1.59 0.83 +0.02 51 1 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.71 +0.02 51 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.60 +0.01 51 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.51 0.00 51 0 1,790 0
30MAR26 205.00 C 0.00 0.00 0.00 0.37 0.00 51 0 107 0
30MAR26 210.00 C 0.00 0.00 0.00 0.27 +0.01 51 0 360 0
30MAR26 215.00 C 0.00 0.00 0.00 0.19 0.00 51 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.13 0.00 51 0 1,089 0
29APR26 80.00 C 0.00 0.00 0.00 64.81 +0.89 49 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 62.34 +0.89 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 59.88 +0.88 49 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 57.43 +0.88 49 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 54.99 +0.87 49 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 52.58 +0.87 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 50.17 +0.85 49 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 47.80 0.00 49 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 45.45 +0.15 49 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 43.14 +0.82 49 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 40.87 +0.48 49 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 38.64 +0.80 49 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 36.45 +0.77 49 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 34.33 +0.76 49 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 32.26 +0.73 49 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 30.25 +0.71 49 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 28.31 +0.68 49 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 26.44 +0.66 49 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 24.07 +0.57 46 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 22.23 +0.58 45 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 21.27 +0.57 49 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 20.07 +1.48 50 0 60 0
29APR26 135.00 C 0.00 0.00 0.00 18.35 +1.18 49 0 517 0
29APR26 137.50 C 0.00 0.00 0.00 16.31 +0.47 47 0 247 0
29APR26 140.00 C 14.70 14.83 14.70 15.02 +0.44 47 25 371 +25
29APR26 142.50 C 13.82 13.82 13.82 13.82 +0.43 47 100 713 +1
29APR26 145.00 C 12.94 12.95 12.34 12.67 +0.39 47 188 420 -138
29APR26 147.50 C 0.00 0.00 0.00 11.61 +0.33 47 0 317 0
29APR26 150.00 C 10.74 10.74 10.67 10.76 +0.38 48 46 1,306 +2
29APR26 152.50 C 0.00 0.00 0.00 9.91 +0.36 48 0 502 0
29APR26 155.00 C 0.00 0.00 0.00 9.13 +0.29 49 0 357 0
29APR26 157.50 C 0.00 0.00 0.00 8.36 +0.20 49 0 696 0
29APR26 160.00 C 0.00 0.00 0.00 7.74 +0.26 50 0 1,120 0
29APR26 162.50 C 7.20 7.20 7.20 7.02 +0.24 50 1 451 +1
29APR26 165.00 C 0.00 0.00 0.00 6.35 +0.21 49 0 257 0
29APR26 167.50 C 0.00 0.00 0.00 5.74 +0.19 49 0 1,117 0
29APR26 170.00 C 5.87 5.87 5.87 5.19 +0.18 49 21 216 -21
29APR26 172.50 C 0.00 0.00 0.00 4.68 +0.17 49 0 194 0
29APR26 175.00 C 0.00 0.00 0.00 4.21 +0.15 49 0 172 0
29APR26 177.50 C 0.00 0.00 0.00 3.79 +0.14 49 0 100 0
29APR26 180.00 C 4.10 4.10 4.10 3.40 +0.12 49 2 295 0
29APR26 182.50 C 0.00 0.00 0.00 3.05 +0.11 49 0 0 0
29APR26 185.00 C 3.60 3.60 3.60 2.73 +0.09 49 11 30 0
29APR26 187.50 C 0.00 0.00 0.00 2.45 +0.09 49 0 24 0
29APR26 190.00 C 3.12 3.12 3.12 2.19 +0.08 49 130 130 +49
29APR26 192.50 C 0.00 0.00 0.00 1.95 +0.07 49 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 1.74 +0.06 49 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 1.55 +0.05 49 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 1.38 +0.05 49 0 202 0
29APR26 205.00 C 0.00 0.00 0.00 1.09 +0.03 49 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 0.86 +0.03 49 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.68 +0.03 49 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.53 +0.02 49 0 433 0
28MAY26 115.00 C 0.00 0.00 0.00 33.76 +0.66 49 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 31.87 +0.63 49 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 30.05 +0.61 49 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 28.29 +0.58 49 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 26.60 +0.56 49 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 24.97 +0.52 49 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 23.42 +0.50 49 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 21.27 +0.46 47 0 56 0
28MAY26 135.00 C 0.00 0.00 0.00 19.89 +0.43 47 0 172 0
28MAY26 137.50 C 0.00 0.00 0.00 18.58 +0.40 47 0 297 0
28MAY26 140.00 C 17.27 17.37 17.27 17.34 +0.38 47 58 553 +58
28MAY26 142.50 C 16.18 16.18 16.18 16.16 +0.36 47 78 353 +60
28MAY26 145.00 C 15.17 15.17 15.17 15.04 +0.34 47 13 204 +13
28MAY26 147.50 C 13.91 13.91 13.91 13.98 +0.26 48 30 280 +19
28MAY26 150.00 C 0.00 0.00 0.00 13.06 +0.24 48 0 161 0
28MAY26 152.50 C 0.00 0.00 0.00 12.20 +0.22 48 0 261 0
28MAY26 155.00 C 0.00 0.00 0.00 11.41 +0.20 49 0 211 0
28MAY26 157.50 C 0.00 0.00 0.00 10.68 +0.19 49 0 111 0
28MAY26 160.00 C 0.00 0.00 0.00 10.02 +0.20 49 0 83 0
28MAY26 162.50 C 0.00 0.00 0.00 9.36 +0.18 50 0 177 0
28MAY26 165.00 C 0.00 0.00 0.00 8.66 +0.19 50 0 100 0
28MAY26 167.50 C 0.00 0.00 0.00 7.99 +0.17 50 0 93 0
28MAY26 170.00 C 7.80 7.80 7.80 7.36 +0.15 50 1 117 +1
28MAY26 172.50 C 0.00 0.00 0.00 6.78 +0.14 50 0 46 0
28MAY26 175.00 C 0.00 0.00 0.00 6.24 +0.13 50 0 26 0
28MAY26 177.50 C 0.00 0.00 0.00 5.74 +0.12 50 0 65 0
29JUN26 42.00 C 0.00 0.00 0.00 102.75 +0.90 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 101.76 +0.90 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 100.77 +0.90 56 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 99.78 +0.90 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 98.79 +0.90 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 97.80 +0.90 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 96.81 +0.89 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 95.82 +0.89 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 94.83 +0.89 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 92.36 +0.89 47 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 89.89 +0.90 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 87.42 +0.90 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 84.95 +0.89 48 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 82.49 +0.90 49 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 80.02 +0.89 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 77.57 +0.89 49 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 75.12 +0.89 49 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 72.67 +0.88 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 70.24 +0.87 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 67.82 +0.87 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 65.42 +0.86 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 63.04 +0.86 48 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 60.68 +0.85 48 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 58.34 +0.84 48 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 55.55 +0.35 40 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 53.23 +0.29 41 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 50.94 +0.23 42 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 48.69 +0.17 42 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 46.48 +0.65 43 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 44.32 +0.78 43 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 42.21 +0.76 44 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 40.15 +0.76 44 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 37.87 +0.47 42 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 36.21 +0.74 44 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 34.23 +0.72 44 0 6,349 0
29JUN26 117.50 C 0.00 0.00 0.00 32.39 -0.74 44 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 31.94 +0.57 49 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 29.08 -0.31 45 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 27.51 -0.64 45 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 26.38 +0.90 47 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 24.55 -0.56 46 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 23.16 -0.58 46 0 1,080 0
29JUN26 135.00 C 0.00 0.00 0.00 21.82 +0.10 46 0 757 0
29JUN26 137.50 C 0.00 0.00 0.00 20.55 -0.57 46 0 733 0
29JUN26 140.00 C 0.00 0.00 0.00 19.34 +0.41 47 0 5,140 0
29JUN26 142.50 C 0.00 0.00 0.00 18.18 +0.38 47 0 462 0
29JUN26 145.00 C 0.00 0.00 0.00 17.08 +0.37 47 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 16.06 +0.28 47 0 548 0
29JUN26 150.00 C 0.00 0.00 0.00 15.18 +0.10 47 0 11,421 0
29JUN26 152.50 C 0.00 0.00 0.00 14.28 +0.24 48 0 181 0
29JUN26 155.00 C 13.35 13.35 13.35 13.46 +0.28 48 6 355 -6
29JUN26 157.50 C 0.00 0.00 0.00 12.71 +0.24 48 0 344 0
29JUN26 160.00 C 11.80 11.83 11.80 12.06 +0.29 49 10 685 +10
29JUN26 162.50 C 11.13 11.13 11.13 11.33 +0.22 49 10 468 +10
29JUN26 165.00 C 0.00 0.00 0.00 10.70 +0.22 49 0 5,220 0
29JUN26 167.50 C 0.00 0.00 0.00 10.00 +0.21 49 0 488 0
29JUN26 170.00 C 0.00 0.00 0.00 9.33 +0.20 49 0 2,312 0
29JUN26 172.50 C 0.00 0.00 0.00 8.71 +0.19 49 0 117 0
29JUN26 175.00 C 0.00 0.00 0.00 8.11 +0.17 49 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 7.56 +0.16 49 0 6 0
29JUN26 180.00 C 0.00 0.00 0.00 7.04 +0.15 49 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 6.55 +0.14 49 0 38 0
29JUN26 185.00 C 0.00 0.00 0.00 6.10 +0.13 49 0 129 0
29JUN26 187.50 C 0.00 0.00 0.00 5.51 +0.12 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 5.27 +0.11 49 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 4.76 +0.10 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 4.42 +0.09 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 4.10 +0.08 48 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 3.92 +0.08 49 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 3.38 +0.07 49 0 111 0
29JUN26 210.00 C 0.00 0.00 0.00 2.90 +0.05 49 0 160 0
29JUN26 215.00 C 0.00 0.00 0.00 2.42 +0.04 48 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 2.08 +0.04 48 0 1,105 0
29SEP26 55.00 C 0.00 0.00 0.00 90.33 +0.89 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 87.90 +0.89 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 85.48 +0.88 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 83.07 +0.88 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 80.68 +0.88 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 78.29 +0.87 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 75.93 +0.86 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 73.59 +0.86 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 71.27 +0.85 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 68.98 +0.85 48 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 66.71 +0.84 48 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 64.47 +0.82 48 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 62.27 +0.81 48 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 60.10 +0.80 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 57.97 +0.79 48 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 55.88 +0.77 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 53.83 +0.76 48 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 51.83 +0.75 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 49.87 +0.73 48 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 47.95 +0.71 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 46.08 +0.70 48 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 44.26 +0.68 48 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 42.49 +0.66 48 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 40.77 +0.65 48 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 39.10 +0.63 48 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 37.47 +0.61 48 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 34.86 -0.45 45 0 593 0
29SEP26 122.50 C 0.00 0.00 0.00 33.38 -0.43 45 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 31.92 -0.43 45 0 228 0
29SEP26 127.50 C 0.00 0.00 0.00 30.54 +0.52 46 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 29.21 +0.50 46 0 167 0
29SEP26 132.50 C 0.00 0.00 0.00 27.92 +0.48 46 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 26.68 +0.46 46 0 261 0
29SEP26 137.50 C 0.00 0.00 0.00 25.49 +0.45 46 0 361 0
29SEP26 140.00 C 0.00 0.00 0.00 24.34 +0.26 46 0 1,284 0
29SEP26 142.50 C 23.48 23.48 23.48 23.35 +0.33 47 30 1,477 +30
29SEP26 145.00 C 0.00 0.00 0.00 22.32 +0.32 47 0 133 0
29SEP26 147.50 C 0.00 0.00 0.00 21.34 +0.32 47 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 20.41 +0.30 47 0 94 0
29SEP26 152.50 C 19.70 19.70 19.70 19.52 +0.30 47 2 150 0
29SEP26 155.00 C 0.00 0.00 0.00 18.67 +0.28 48 0 247 0
29SEP26 157.50 C 0.00 0.00 0.00 17.87 +0.27 48 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 17.08 +0.23 48 0 46 0
29SEP26 162.50 C 0.00 0.00 0.00 16.36 +0.20 48 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 15.68 +0.20 48 0 169 0
29SEP26 167.50 C 0.00 0.00 0.00 15.02 +0.23 49 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 14.40 +0.29 49 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 13.83 +0.26 49 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 13.16 +0.25 49 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 12.52 +0.24 49 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 11.91 +0.23 49 0 96 0
29SEP26 182.50 C 0.00 0.00 0.00 11.00 +0.21 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 10.77 +0.20 49 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 9.95 +0.20 48 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 9.74 +0.19 49 0 80 0
29SEP26 192.50 C 0.00 0.00 0.00 9.26 +0.18 49 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 8.80 +0.17 49 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 8.36 +0.16 49 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 7.95 +0.16 49 0 189 0
29SEP26 205.00 C 0.00 0.00 0.00 7.17 +0.13 49 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 6.48 +0.13 49 0 247 0
29SEP26 215.00 C 0.00 0.00 0.00 5.67 -0.06 48 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 5.12 -0.05 48 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 90.85 +0.87 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 88.48 +0.87 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 86.13 +0.86 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 83.79 +0.85 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 81.48 +0.85 48 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 79.19 +0.84 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 76.92 +0.82 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 74.68 +0.81 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 72.47 +0.79 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 70.30 +0.79 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 68.15 +0.76 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 66.04 +0.75 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.97 +0.73 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 61.94 +0.72 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.95 +0.70 48 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 58.00 +0.68 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.09 +0.67 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 54.22 +0.65 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 52.39 +0.62 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 50.61 +0.60 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 48.88 +0.59 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 47.18 +0.56 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.54 +0.55 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 43.93 +0.52 48 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 42.38 +0.51 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 40.86 +0.48 48 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 39.39 +0.46 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 37.97 +0.45 48 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 36.58 +0.42 48 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 35.24 +0.41 48 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 33.94 +0.39 48 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 32.69 +0.38 48 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 31.47 +0.35 48 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 30.29 +0.33 48 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 28.53 +0.34 46 0 856 0
30DEC26 142.50 C 0.00 0.00 0.00 27.54 +0.38 47 0 1,031 0
30DEC26 145.00 C 0.00 0.00 0.00 26.54 +0.37 47 0 575 0
30DEC26 147.50 C 0.00 0.00 0.00 25.58 +0.36 47 0 438 0
30DEC26 150.00 C 0.00 0.00 0.00 24.66 +0.36 47 0 459 0
30DEC26 152.50 C 0.00 0.00 0.00 23.78 +0.35 47 0 513 0
30DEC26 155.00 C 0.00 0.00 0.00 22.92 +0.31 47 0 615 0
30DEC26 157.50 C 0.00 0.00 0.00 22.10 +0.32 47 0 45 0
30DEC26 160.00 C 0.00 0.00 0.00 21.32 +0.29 48 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 20.57 +0.28 48 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 19.86 +0.28 48 0 35 0
30DEC26 167.50 C 0.00 0.00 0.00 19.16 +0.22 48 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 18.40 +0.17 48 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 17.95 +0.32 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 17.34 +0.24 49 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 16.66 +0.12 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 16.01 +0.12 48 0 1,759 0
30DEC26 182.50 C 0.00 0.00 0.00 15.38 +0.11 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 14.78 +0.10 48 0 9 0
30DEC26 187.50 C 0.00 0.00 0.00 14.16 +0.05 48 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 13.25 -0.31 48 0 196 0
30DEC26 192.50 C 0.00 0.00 0.00 12.72 +0.07 48 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 12.22 +0.06 48 0 17 0
30DEC26 197.50 C 12.90 12.90 12.90 11.74 +0.06 48 17 17 +17
30DEC26 200.00 C 0.00 0.00 0.00 11.28 +0.06 48 0 76 0
TOTAL CALL 12,697 334,580 +3,547
13FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
13FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 102 0 90 0
13FEB26 120.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
13FEB26 122.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
13FEB26 125.00 P 0.00 0.00 0.00 0.01 0.00 74 0 180 0
13FEB26 127.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 206 0
13FEB26 130.00 P 0.00 0.00 0.00 0.01 -0.04 55 0 609 0
13FEB26 132.50 P 0.00 0.00 0.00 0.04 -0.10 55 0 313 0
13FEB26 135.00 P 0.00 0.00 0.00 0.12 -0.22 55 0 448 0
13FEB26 137.50 P 0.33 0.36 0.33 0.33 -0.37 55 201 1,506 +200
13FEB26 140.00 P 0.71 0.71 0.71 0.77 -0.54 55 1 378 +1
13FEB26 142.50 P 2.26 2.26 1.39 1.48 -0.78 53 110 580 +44
13FEB26 145.00 P 2.31 2.93 2.31 2.65 -0.87 53 34 822 +25
13FEB26 147.50 P 0.00 0.00 0.00 4.27 -0.99 54 0 308 0
13FEB26 150.00 P 0.00 0.00 0.00 6.17 -1.00 52 0 83 0
13FEB26 152.50 P 0.00 0.00 0.00 8.49 -0.92 58 0 2 0
13FEB26 155.00 P 0.00 0.00 0.00 10.78 -0.96 54 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 13.22 -0.93 54 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 15.70 -0.91 0 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 18.20 -0.90 0 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 20.70 -0.90 0 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 23.20 -0.90 0 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 25.70 -0.90 0 0 0 0
13FEB26 172.50 P 0.00 0.00 0.00 28.20 -0.90 0 0 0 0
13FEB26 175.00 P 0.00 0.00 0.00 30.70 -0.90 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
20FEB26 122.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
20FEB26 125.00 P 0.15 0.15 0.15 0.06 -0.04 43 160 170 +160
20FEB26 127.50 P 0.00 0.00 0.00 0.13 -0.07 43 0 10 0
20FEB26 130.00 P 0.33 0.33 0.31 0.27 -0.11 44 26 70 +26
20FEB26 132.50 P 0.45 0.45 0.45 0.50 -0.17 44 2 306 +2
20FEB26 135.00 P 0.00 0.00 0.00 0.83 -0.28 43 0 90 0
20FEB26 137.50 P 1.37 1.37 1.33 1.33 -0.36 43 60 243 +30
20FEB26 140.00 P 2.10 2.10 2.05 2.06 -0.44 43 90 720 -12
20FEB26 142.50 P 2.79 2.79 2.79 3.02 -0.52 43 12 90 +12
20FEB26 145.00 P 4.01 4.10 4.01 4.26 -0.61 43 32 68 +32
20FEB26 147.50 P 0.00 0.00 0.00 5.79 -0.52 44 0 108 0
20FEB26 150.00 P 0.00 0.00 0.00 7.52 -0.93 44 0 133 0
20FEB26 152.50 P 0.00 0.00 0.00 9.35 -0.81 43 0 0 0
20FEB26 155.00 P 0.00 0.00 0.00 11.43 -0.84 43 0 0 0
20FEB26 157.50 P 0.00 0.00 0.00 13.63 -0.87 43 0 0 0
20FEB26 160.00 P 0.00 0.00 0.00 15.94 -0.88 43 0 0 0
20FEB26 162.50 P 0.00 0.00 0.00 18.32 -0.89 43 0 0 0
20FEB26 165.00 P 0.00 0.00 0.00 20.75 -0.89 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 99 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 743 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 85 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 80 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 883 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 755 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,102 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3,834 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,185 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,637 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 3,981 0
26FEB26 112.50 P 0.00 0.00 0.00 0.03 0.00 50 0 3,580 0
26FEB26 115.00 P 0.16 0.16 0.16 0.05 -0.01 49 5 2,079 0
26FEB26 117.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 1,388 0
26FEB26 120.00 P 0.28 0.28 0.28 0.15 -0.03 48 1 4,647 0
26FEB26 122.50 P 0.00 0.00 0.00 0.26 -0.04 48 0 1,917 0
26FEB26 125.00 P 0.48 0.52 0.48 0.42 -0.07 48 105 962 0
26FEB26 127.50 P 0.00 0.00 0.00 0.67 -0.09 49 0 1,091 0
26FEB26 130.00 P 0.00 0.00 0.00 1.00 -0.09 48 0 909 0
26FEB26 132.50 P 1.28 1.45 1.28 1.40 -0.17 48 242 1,442 +50
26FEB26 135.00 P 1.73 1.98 1.73 1.95 -0.20 47 238 1,812 -6
26FEB26 137.50 P 2.40 2.70 2.40 2.67 -0.25 47 126 1,644 +31
26FEB26 140.00 P 3.24 3.51 3.24 3.56 -0.30 47 17 1,409 0
26FEB26 142.50 P 4.36 4.58 4.30 4.67 -0.33 48 254 2,330 -33
26FEB26 145.00 P 5.64 6.05 5.64 5.90 -0.45 48 901 1,977 +647
26FEB26 147.50 P 7.08 7.57 6.58 7.37 -0.47 48 128 1,759 -17
26FEB26 150.00 P 0.00 0.00 0.00 9.10 -0.59 49 0 2,193 0
26FEB26 152.50 P 0.00 0.00 0.00 10.86 -0.67 49 0 1,587 0
26FEB26 155.00 P 13.45 13.45 13.02 12.98 -0.47 52 30 3,950 -30
26FEB26 157.50 P 0.00 0.00 0.00 14.89 -0.90 51 0 903 0
26FEB26 160.00 P 16.50 16.80 16.50 17.21 -0.67 55 45 602 -24
26FEB26 162.50 P 18.50 18.50 18.50 19.47 -0.83 56 15 392 0
26FEB26 165.00 P 0.00 0.00 0.00 21.18 -1.48 48 0 92 0
26FEB26 167.50 P 0.00 0.00 0.00 24.23 -0.29 62 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 25.90 -1.21 48 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 28.31 -0.88 48 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 30.76 -0.88 48 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 33.23 -0.88 48 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 35.71 -0.89 49 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 38.20 -0.90 0 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 40.70 -0.90 0 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 43.20 -0.90 0 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 45.70 -0.90 0 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 48.20 -0.90 0 0 60 0
26FEB26 195.00 P 0.00 0.00 0.00 50.70 -0.90 0 0 0 -30
26FEB26 197.50 P 0.00 0.00 0.00 53.20 -0.90 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 55.70 -0.90 0 0 0 -30
30MAR26 42.00 P 0.03 0.03 0.03 0.01 0.00 114 40 644 +40
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 35 0
30MAR26 44.00 P 0.03 0.03 0.03 0.01 0.00 110 95 95 +95
30MAR26 45.00 P 0.04 0.04 0.04 0.01 0.00 108 64 64 +64
30MAR26 46.00 P 0.04 0.04 0.04 0.01 0.00 106 56 56 +56
30MAR26 47.00 P 0.04 0.04 0.04 0.01 0.00 104 48 48 +48
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 49.00 P 0.05 0.05 0.05 0.01 0.00 100 130 130 +130
30MAR26 50.00 P 0.05 0.05 0.05 0.01 0.00 98 84 84 +84
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 903 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 586 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,174 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,275 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,438 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 778 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 0.00 52 0 24,600 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 -0.02 51 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 6,425 0
30MAR26 97.50 P 0.00 0.00 0.00 0.13 -0.02 51 0 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.18 -0.04 51 0 3,100 0
30MAR26 102.50 P 0.00 0.00 0.00 0.27 -0.04 51 0 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.38 -0.06 51 0 2,045 0
30MAR26 107.50 P 0.00 0.00 0.00 0.51 -0.09 51 0 3,600 0
30MAR26 110.00 P 0.97 0.97 0.94 0.71 -0.09 51 10 22,944 -10
30MAR26 112.50 P 0.00 0.00 0.00 0.94 -0.12 51 0 3,808 0
30MAR26 115.00 P 1.41 1.41 1.40 1.22 -0.14 51 2 9,799 -2
30MAR26 117.50 P 1.60 1.60 1.60 1.58 -0.17 51 60 19,363 0
30MAR26 120.00 P 1.93 1.93 1.93 1.97 -0.21 51 1 14,348 +1
30MAR26 122.50 P 0.00 0.00 0.00 2.43 -0.23 51 0 4,517 0
30MAR26 125.00 P 2.82 2.85 2.82 2.94 -0.26 51 100 7,026 +50
30MAR26 127.50 P 3.56 3.56 3.33 3.54 -0.29 50 81 1,024 +71
30MAR26 130.00 P 4.25 4.25 4.16 4.25 -0.36 50 140 8,736 +65
30MAR26 132.50 P 5.06 5.25 4.88 5.07 -0.41 50 63 2,088 -10
30MAR26 135.00 P 6.01 6.14 6.01 6.03 -0.42 51 816 3,119 +239
30MAR26 137.50 P 7.02 7.23 6.88 7.06 -0.47 51 2,218 3,459 +1,582
30MAR26 140.00 P 8.09 8.35 8.09 8.26 -0.48 51 862 3,140 +365
30MAR26 142.50 P 9.40 9.68 9.38 9.56 -0.47 51 851 1,608 +180
30MAR26 145.00 P 10.35 11.08 10.35 10.88 -0.59 52 432 1,461 +233
30MAR26 147.50 P 0.00 0.00 0.00 12.38 -0.62 52 0 985 0
30MAR26 150.00 P 0.00 0.00 0.00 13.98 -0.62 53 0 3,332 0
30MAR26 152.50 P 15.34 15.34 15.34 15.61 -0.70 53 30 517 +30
30MAR26 155.00 P 0.00 0.00 0.00 17.31 -0.71 53 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 19.13 -0.73 54 0 176 0
30MAR26 160.00 P 0.00 0.00 0.00 20.00 -1.72 49 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 21.87 -1.83 49 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 23.90 -1.82 49 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 25.88 -1.01 49 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 29.12 -0.83 56 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 31.28 +0.11 57 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 32.60 -0.80 51 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 35.78 +0.21 59 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 37.42 -1.53 55 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 39.25 -0.86 51 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 41.55 -0.86 51 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 43.88 -0.87 51 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 46.24 -0.88 51 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 48.62 -0.87 51 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 52.19 -1.27 65 0 41 0
30MAR26 197.50 P 0.00 0.00 0.00 54.56 -1.39 66 0 65 0
30MAR26 200.00 P 0.00 0.00 0.00 56.60 -1.42 63 0 150 0
30MAR26 205.00 P 0.00 0.00 0.00 61.74 -0.32 68 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 65.72 -0.90 51 0 0 0
30MAR26 215.00 P 71.71 71.71 71.71 70.70 -0.90 0 16 16 +16
30MAR26 220.00 P 76.59 76.59 76.59 76.03 -2.30 67 30 60 +30
29APR26 80.00 P 0.00 0.00 0.00 0.03 0.00 49 0 62 0
29APR26 82.50 P 0.00 0.00 0.00 0.05 0.00 49 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.08 0.00 49 0 99 0
29APR26 87.50 P 0.00 0.00 0.00 0.11 -0.01 49 0 105 0
29APR26 90.00 P 0.00 0.00 0.00 0.16 -0.02 49 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 0.22 -0.03 49 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.31 -0.03 49 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.42 -0.04 49 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.55 -0.06 49 0 23 0
29APR26 102.50 P 0.00 0.00 0.00 0.73 -0.07 49 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 0.96 -0.09 49 0 917 0
29APR26 107.50 P 0.00 0.00 0.00 1.24 -0.10 49 0 843 0
29APR26 110.00 P 1.75 1.75 1.75 1.53 -0.14 49 3 595 +3
29APR26 112.50 P 0.00 0.00 0.00 1.93 -0.14 49 0 530 0
29APR26 115.00 P 0.00 0.00 0.00 2.33 -0.18 49 0 940 0
29APR26 117.50 P 0.00 0.00 0.00 2.86 -0.18 49 0 491 0
29APR26 120.00 P 3.39 3.39 3.39 3.38 -0.23 49 10 526 0
29APR26 122.50 P 0.00 0.00 0.00 3.98 -0.24 49 0 1,239 0
29APR26 125.00 P 0.00 0.00 0.00 4.64 -0.29 49 0 575 0
29APR26 127.50 P 5.34 5.40 5.34 5.40 -0.34 49 3 1,052 +2
29APR26 130.00 P 0.00 0.00 0.00 6.26 -0.37 49 0 7,413 0
29APR26 132.50 P 7.20 7.20 7.20 7.21 -0.39 49 23 426 0
29APR26 135.00 P 0.00 0.00 0.00 8.26 -0.41 49 0 470 0
29APR26 137.50 P 0.00 0.00 0.00 9.43 -0.41 50 0 651 0
29APR26 140.00 P 0.00 0.00 0.00 10.60 -0.52 49 0 624 0
29APR26 142.50 P 0.00 0.00 0.00 11.97 -0.50 50 0 597 0
29APR26 145.00 P 13.44 13.44 13.44 13.34 -0.53 50 30 922 0
29APR26 147.50 P 14.80 14.89 14.80 14.82 -0.53 50 30 885 +5
29APR26 150.00 P 0.00 0.00 0.00 16.30 -0.54 50 0 396 0
29APR26 152.50 P 17.89 17.89 17.89 17.90 -0.60 51 14 366 -14
29APR26 155.00 P 0.00 0.00 0.00 18.74 -1.44 48 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 21.25 -0.65 51 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 23.08 -0.67 51 0 197 0
29APR26 162.50 P 0.00 0.00 0.00 24.94 -0.68 52 0 273 0
29APR26 165.00 P 0.00 0.00 0.00 26.81 -0.71 52 0 90 0
29APR26 167.50 P 0.00 0.00 0.00 28.81 -0.74 52 0 51 0
29APR26 170.00 P 0.00 0.00 0.00 29.94 -0.71 49 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 31.91 -0.74 49 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 33.99 -0.76 49 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 36.09 -0.77 49 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 38.20 -0.77 49 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 40.38 -0.80 49 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 42.60 -0.80 49 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 44.82 -0.81 49 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 47.07 -0.83 49 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 49.38 -0.83 49 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 52.19 -1.27 53 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 54.56 -1.39 53 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 56.60 -1.42 51 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 62.97 -0.81 64 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 65.96 -0.88 49 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 70.83 -0.89 49 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 76.03 -2.30 55 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 3.65 -0.22 50 0 4 0
28MAY26 117.50 P 0.00 0.00 0.00 4.25 -0.19 49 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 4.79 -0.34 49 0 274 0
28MAY26 122.50 P 5.50 5.50 5.50 5.57 -0.31 49 3 66 +3
28MAY26 125.00 P 6.33 6.33 6.33 6.39 -0.30 49 4 172 +4
28MAY26 127.50 P 0.00 0.00 0.00 7.24 -0.37 49 0 248 0
28MAY26 130.00 P 0.00 0.00 0.00 8.18 -0.40 49 0 892 0
28MAY26 132.50 P 0.00 0.00 0.00 9.26 -0.38 49 0 1,690 0
28MAY26 135.00 P 0.00 0.00 0.00 10.35 -0.45 50 0 2,498 0
28MAY26 137.50 P 0.00 0.00 0.00 11.57 -0.44 50 0 1,263 0
28MAY26 140.00 P 0.00 0.00 0.00 12.91 -0.41 50 0 226 0
28MAY26 142.50 P 14.23 14.23 14.23 14.20 -0.50 50 30 404 +30
28MAY26 145.00 P 0.00 0.00 0.00 15.55 -0.59 50 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 17.04 -0.59 51 0 162 0
28MAY26 150.00 P 0.00 0.00 0.00 18.54 -0.59 51 0 140 0
28MAY26 152.50 P 20.41 20.41 20.41 20.06 -0.66 51 15 184 +15
28MAY26 155.00 P 0.00 0.00 0.00 21.75 -0.51 51 0 87 0
28MAY26 157.50 P 0.00 0.00 0.00 23.44 -0.12 51 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 25.13 +0.05 51 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 26.97 +0.08 52 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 28.84 +0.13 52 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 30.72 +0.19 52 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 32.64 +0.19 52 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 34.68 +0.25 53 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 36.71 +0.30 53 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 38.76 +0.36 53 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 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 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 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 55 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 0.00 48 0 1,182 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 49 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 48 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 0.00 49 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 -0.01 48 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.20 -0.02 48 0 391 0
29JUN26 80.00 P 0.00 0.00 0.00 0.27 -0.03 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.36 -0.03 48 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.48 -0.04 49 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.61 -0.07 48 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 0.77 -0.07 48 0 6,868 0
29JUN26 92.50 P 1.53 1.53 1.53 0.97 -0.08 48 3 778 0
29JUN26 95.00 P 0.00 0.00 0.00 1.19 -0.10 48 0 753 0
29JUN26 97.50 P 0.00 0.00 0.00 1.48 -0.11 48 0 538 0
29JUN26 100.00 P 0.00 0.00 0.00 1.78 -0.17 48 0 4,650 0
29JUN26 102.50 P 0.00 0.00 0.00 2.22 -0.15 49 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 2.63 -0.15 49 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.08 -0.14 49 0 1,231 0
29JUN26 110.00 P 0.00 0.00 0.00 3.64 -0.20 49 0 12,638 0
29JUN26 112.50 P 0.00 0.00 0.00 4.19 -0.21 49 0 2,876 0
29JUN26 115.00 P 0.00 0.00 0.00 4.79 -0.27 49 0 8,872 0
29JUN26 117.50 P 5.32 5.42 5.28 5.51 -0.22 49 90 1,801 +90
29JUN26 120.00 P 0.00 0.00 0.00 6.26 -0.21 49 0 388 0
29JUN26 122.50 P 0.00 0.00 0.00 7.02 -0.27 49 0 200 0
29JUN26 125.00 P 0.00 0.00 0.00 7.87 -0.32 49 0 1,575 0
29JUN26 127.50 P 0.00 0.00 0.00 8.82 -0.35 49 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 9.84 -0.37 49 0 856 0
29JUN26 132.50 P 0.00 0.00 0.00 10.93 -0.38 49 0 649 0
29JUN26 135.00 P 12.16 12.16 12.16 12.12 -0.39 49 1 1,124 0
29JUN26 137.50 P 0.00 0.00 0.00 13.30 -0.47 49 0 939 0
29JUN26 140.00 P 0.00 0.00 0.00 14.64 -0.45 49 0 2,190 0
29JUN26 142.50 P 0.00 0.00 0.00 16.02 -0.46 50 0 219 0
29JUN26 145.00 P 0.00 0.00 0.00 17.38 -0.56 50 0 859 0
29JUN26 147.50 P 0.00 0.00 0.00 18.88 -0.57 50 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 20.39 -0.56 50 0 872 0
29JUN26 152.50 P 21.99 21.99 21.99 21.90 -0.58 50 27 72 0
29JUN26 155.00 P 0.00 0.00 0.00 23.54 -0.64 50 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 25.24 -0.32 50 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 26.94 -0.13 51 0 64 0
29JUN26 162.50 P 0.00 0.00 0.00 28.65 -0.49 51 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 29.63 -0.68 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 32.40 -0.46 51 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 34.29 -0.70 51 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 35.13 -0.72 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 37.09 -0.74 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 39.08 -0.73 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 42.30 -0.19 52 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 43.06 -0.75 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 45.13 -0.79 48 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 47.25 -0.79 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 49.37 -0.79 48 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 51.50 -0.79 48 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 53.64 -0.83 48 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 55.87 -0.82 48 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 58.10 -0.83 48 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 62.97 -0.81 50 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 69.19 -0.09 58 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 71.83 -0.85 48 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 76.51 -1.82 48 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 0.08 -0.01 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.30 -0.02 48 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 -0.02 48 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.50 -0.04 48 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.65 -0.04 48 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.80 -0.05 48 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.01 -0.06 48 0 3,845 0
29SEP26 82.50 P 0.00 0.00 0.00 1.22 -0.06 48 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.47 -0.09 48 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 1.78 -0.09 48 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.09 -0.09 48 0 574 0
29SEP26 92.50 P 0.00 0.00 0.00 2.47 -0.13 48 0 991 0
29SEP26 95.00 P 3.25 3.26 3.25 2.89 -0.13 48 400 684 +400
29SEP26 97.50 P 0.00 0.00 0.00 3.31 -0.14 48 0 255 0
29SEP26 100.00 P 4.69 4.69 4.69 3.95 -0.18 49 2 4,976 -2
29SEP26 102.50 P 0.00 0.00 0.00 4.40 -0.17 48 0 1,571 0
29SEP26 105.00 P 0.00 0.00 0.00 4.96 -0.17 48 0 2,605 0
29SEP26 107.50 P 0.00 0.00 0.00 5.61 -0.23 48 0 1,838 0
29SEP26 110.00 P 6.56 6.56 6.56 6.51 -0.05 49 1 1,994 -1
29SEP26 112.50 P 0.00 0.00 0.00 7.24 -0.10 49 0 1,609 0
29SEP26 115.00 P 0.00 0.00 0.00 7.99 -0.21 49 0 1,678 0
29SEP26 117.50 P 0.00 0.00 0.00 8.82 -0.28 48 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 9.71 -0.26 48 0 362 0
29SEP26 122.50 P 0.00 0.00 0.00 10.66 -0.32 49 0 236 0
29SEP26 125.00 P 11.67 11.68 11.67 11.66 -0.32 48 34 359 0
29SEP26 127.50 P 0.00 0.00 0.00 12.68 -0.38 48 0 75 0
29SEP26 130.00 P 0.00 0.00 0.00 13.80 -0.40 48 0 2,524 0
29SEP26 132.50 P 0.00 0.00 0.00 14.96 -0.44 49 0 193 0
29SEP26 135.00 P 0.00 0.00 0.00 16.23 -0.42 49 0 356 0
29SEP26 137.50 P 0.00 0.00 0.00 17.52 -0.43 49 0 284 0
29SEP26 140.00 P 0.00 0.00 0.00 18.85 -0.46 49 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 20.23 -0.48 49 0 1,184 0
29SEP26 145.00 P 0.00 0.00 0.00 21.69 -0.48 49 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 23.18 -0.66 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 24.84 -0.59 50 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 26.44 -0.53 50 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 27.98 -0.44 50 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 29.65 -0.60 50 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 30.80 -1.17 49 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 32.75 -0.30 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 33.81 -0.59 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 36.57 -0.14 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 37.30 -0.65 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 39.15 -0.65 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 41.00 -0.65 48 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 42.85 -0.66 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 44.72 -0.66 48 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 46.63 -0.70 48 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 48.63 -0.71 48 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 50.63 -0.71 48 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 52.64 -0.71 48 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 54.65 -0.72 48 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 56.68 -0.72 48 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 58.75 -0.77 48 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 60.89 -0.76 48 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 65.17 -0.77 48 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 71.56 +1.31 54 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 73.90 -0.81 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 78.40 -0.82 48 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.35 -0.04 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.45 -0.04 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.57 -0.06 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.73 -0.06 48 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.88 -0.09 48 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.11 -0.08 48 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.33 -0.09 48 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 1.59 -0.13 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.91 -0.12 48 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 2.23 -0.12 48 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 2.60 -0.17 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.03 -0.18 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.46 -0.18 48 0 3,888 0
30DEC26 92.50 P 0.00 0.00 0.00 3.94 -0.23 48 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 4.51 -0.24 48 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 5.09 -0.23 48 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 5.66 -0.28 48 0 248 0
30DEC26 102.50 P 0.00 0.00 0.00 6.37 -0.30 48 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 7.10 -0.31 48 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 7.84 -0.31 48 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 8.58 -0.39 48 0 126 0
30DEC26 112.50 P 0.00 0.00 0.00 9.49 -0.39 48 0 180 0
30DEC26 115.00 P 0.00 0.00 0.00 10.41 -0.39 48 0 117 0
30DEC26 117.50 P 0.00 0.00 0.00 11.38 -0.33 48 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 12.46 -0.15 48 0 109 0
30DEC26 122.50 P 0.00 0.00 0.00 13.49 -0.17 48 0 150 0
30DEC26 125.00 P 0.00 0.00 0.00 14.59 -0.17 48 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 15.54 -0.37 48 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 16.73 -0.39 48 0 92 0
30DEC26 132.50 P 0.00 0.00 0.00 18.16 -0.21 48 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 19.25 -0.42 48 0 123 0
30DEC26 137.50 P 0.00 0.00 0.00 20.58 -0.43 48 0 163 0
30DEC26 140.00 P 0.00 0.00 0.00 22.15 -0.25 48 0 4,210 0
30DEC26 142.50 P 0.00 0.00 0.00 23.55 -0.28 49 0 1,156 0
30DEC26 145.00 P 24.80 24.80 24.80 24.85 -0.46 48 1 6,871 +1
30DEC26 147.50 P 0.00 0.00 0.00 26.35 -0.67 48 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 28.14 -0.46 49 0 341 0
30DEC26 152.50 P 0.00 0.00 0.00 29.79 -0.44 49 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 31.38 -0.59 49 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 32.95 -0.71 49 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 34.67 -0.73 50 0 12 0
30DEC26 162.50 P 0.00 0.00 0.00 35.35 -0.71 48 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.04 -0.72 48 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.74 -0.72 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 41.65 +0.48 50 0 4 0
30DEC26 172.50 P 0.00 0.00 0.00 42.16 -0.76 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 44.00 -0.78 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 45.86 -0.78 48 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 47.73 -0.78 48 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 49.60 -0.79 48 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 51.48 -0.79 48 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 53.36 -0.80 48 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 55.30 -0.83 48 0 4 0
30DEC26 192.50 P 0.00 0.00 0.00 57.31 -0.84 48 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 59.33 -0.84 48 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 61.35 -0.84 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 63.38 -0.84 48 0 5 0
TOTAL PUT 9,788 408,084 +4,971
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$ 252.80
26FEB26 167.50 C 0.00 0.00 0.00 85.50 +10.37 64 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 83.67 +13.05 109 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 81.74 +13.61 119 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 78.01 +10.90 58 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 75.63 +12.47 76 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 73.33 +12.65 84 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 70.78 +11.49 79 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 67.85 +12.11 0 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 66.23 +12.94 87 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 62.82 +10.45 0 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 61.23 +12.71 80 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 59.24 +13.22 87 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 56.41 +12.77 77 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 53.25 +11.96 57 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 49.16 +11.37 72 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 44.65 +11.96 72 0 232 0
26FEB26 215.00 C 43.90 43.90 43.90 39.50 +12.27 63 2 152 0
26FEB26 220.00 C 0.00 0.00 0.00 34.45 +11.03 55 0 300 0
26FEB26 225.00 C 0.00 0.00 0.00 29.44 +9.40 49 0 362 0
26FEB26 230.00 C 0.00 0.00 0.00 26.92 +10.24 61 0 471 0
26FEB26 235.00 C 21.00 23.00 21.00 22.43 +8.52 56 2 560 -1
26FEB26 240.00 C 16.00 21.20 16.00 19.76 +8.37 60 96 883 -20
26FEB26 245.00 C 12.39 18.00 12.39 15.90 +6.64 56 104 1,282 +8
26FEB26 250.00 C 12.62 16.00 10.45 13.01 +5.73 56 166 985 +49
26FEB26 255.00 C 8.50 13.41 8.50 10.70 +4.83 56 181 682 0
26FEB26 260.00 C 7.48 11.01 7.48 8.55 +3.90 56 140 625 -39
26FEB26 265.00 C 5.70 9.42 5.55 7.02 +3.45 57 289 1,069 +53
26FEB26 270.00 C 5.28 7.00 5.28 5.66 +2.96 58 373 1,689 -207
26FEB26 275.00 C 4.26 4.95 3.45 4.45 +2.44 58 79 789 0
26FEB26 280.00 C 3.22 4.60 3.22 3.43 +1.95 58 124 813 -9
26FEB26 285.00 C 2.70 3.55 2.70 2.61 +1.53 58 164 385 +92
26FEB26 290.00 C 2.50 2.50 2.50 1.96 +1.18 58 11 872 -10
26FEB26 295.00 C 0.00 0.00 0.00 1.46 +0.91 58 0 648 0
26FEB26 300.00 C 1.34 1.88 1.34 1.08 +0.69 58 4 473 0
26FEB26 310.00 C 0.00 0.00 0.00 0.55 +0.36 57 1 769 -1
26FEB26 320.00 C 0.60 0.60 0.60 0.28 +0.19 57 30 1,556 +30
26FEB26 330.00 C 0.00 0.00 0.00 0.14 +0.10 57 0 1,482 0
26FEB26 340.00 C 0.00 0.00 0.00 0.06 +0.04 57 0 1,034 0
26FEB26 350.00 C 0.24 0.28 0.24 0.03 +0.02 57 130 853 +130
30MAR26 85.00 C 0.00 0.00 0.00 168.63 +11.79 146 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 167.70 +14.47 183 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 163.13 +10.68 82 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 162.86 +14.62 176 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 158.15 +10.87 81 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 157.76 +12.31 166 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 153.14 +12.37 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 153.08 +14.57 163 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 149.64 +13.85 143 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 145.69 +11.16 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 143.97 +12.84 121 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 140.61 +10.24 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 140.56 +14.73 144 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 136.09 +10.94 100 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 133.24 +10.27 61 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 130.75 +12.39 61 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 129.54 +12.95 115 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 128.73 +12.96 134 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 123.28 +10.21 58 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 123.11 +13.47 121 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 118.31 +10.47 59 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 116.20 +11.18 82 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 116.19 +15.19 118 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 114.20 +13.57 120 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 111.65 +15.58 116 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 106.20 +13.17 73 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 103.29 +10.45 0 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 102.15 +13.75 86 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 97.83 +11.85 0 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 97.10 +11.77 81 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 93.97 +12.90 68 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 93.96 +14.86 95 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 89.63 +10.83 74 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 87.61 +11.58 77 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 85.71 +13.67 80 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 81.74 +12.01 62 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 79.24 +11.80 60 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 79.23 +15.17 81 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 74.39 +11.92 58 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 73.28 +12.98 69 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 70.08 +12.63 61 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 67.33 +9.89 56 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 66.16 +12.25 65 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 65.24 +13.51 72 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 61.79 +10.07 64 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 60.80 +13.33 70 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 58.36 +13.47 68 0 618 0
30MAR26 205.00 C 0.00 0.00 0.00 51.96 +8.17 56 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 48.24 +10.48 57 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 44.54 +7.94 58 0 146 0
30MAR26 220.00 C 43.00 43.00 43.00 41.95 +10.59 62 1 499 0
30MAR26 225.00 C 40.00 40.00 40.00 36.92 +6.72 56 1 187 +1
30MAR26 230.00 C 0.00 0.00 0.00 35.63 +9.92 63 0 581 0
30MAR26 235.00 C 32.50 32.50 32.50 30.80 +7.26 57 2 1,121 0
30MAR26 240.00 C 26.27 27.98 26.00 28.01 +6.76 58 12 2,173 -15
30MAR26 245.00 C 23.89 25.23 23.89 25.81 +6.67 59 60 958 +48
30MAR26 250.00 C 22.71 25.50 21.85 23.40 +6.24 59 263 1,005 +120
30MAR26 255.00 C 19.97 22.86 19.00 21.21 +5.74 60 172 759 +49
30MAR26 260.00 C 18.01 21.99 18.01 19.36 +5.39 61 100 630 +30
30MAR26 265.00 C 16.23 20.18 15.28 17.35 +4.95 61 345 507 -16
30MAR26 270.00 C 14.99 18.35 14.46 15.80 +4.80 61 228 558 +10
30MAR26 275.00 C 14.21 16.67 13.00 14.21 +4.50 61 141 403 -48
30MAR26 280.00 C 12.27 15.13 11.84 12.66 +4.11 61 237 1,445 -7
30MAR26 285.00 C 11.01 13.73 10.59 11.26 +3.76 61 171 687 -61
30MAR26 290.00 C 9.61 12.46 9.61 9.99 +3.41 61 90 842 +61
30MAR26 295.00 C 8.68 11.31 8.68 8.84 +3.09 61 39 410 +6
30MAR26 300.00 C 7.86 10.28 7.86 7.81 +2.79 61 65 1,207 -7
30MAR26 310.00 C 8.42 8.42 7.46 6.06 +2.26 61 44 1,412 +44
30MAR26 320.00 C 0.00 0.00 0.00 4.67 +1.81 61 0 730 0
30MAR26 330.00 C 4.93 4.93 4.93 3.58 +1.44 61 5 1,221 0
30MAR26 340.00 C 4.02 4.13 4.02 2.72 +1.13 61 90 1,084 -20
30MAR26 350.00 C 2.51 2.51 2.51 2.06 +0.89 61 20 314 0
30MAR26 360.00 C 0.00 0.00 0.00 1.55 +0.69 61 0 618 0
30MAR26 370.00 C 2.60 2.60 2.20 1.16 +0.55 61 21 802 +1
29APR26 170.00 C 0.00 0.00 0.00 85.71 +11.18 60 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 81.86 +9.56 45 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 81.31 +12.53 60 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 79.23 +12.54 61 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 78.85 +12.17 70 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 75.31 +13.31 63 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 72.50 +11.48 59 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 71.04 +10.03 62 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 68.11 +11.63 58 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 66.08 +9.61 58 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 64.50 +11.58 60 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 61.63 +8.72 56 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 60.36 +9.02 59 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 54.64 +9.42 52 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 51.79 +8.24 55 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 48.26 +7.18 55 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 45.28 +7.29 57 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 41.39 +8.36 55 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 39.48 +8.61 58 0 68 0
29APR26 235.00 C 35.20 38.00 35.20 36.14 +7.58 57 2 240 0
29APR26 240.00 C 34.60 34.60 34.60 33.55 +7.35 57 1 255 -1
29APR26 245.00 C 33.03 34.22 33.03 32.41 +8.25 60 60 466 -60
29APR26 250.00 C 28.16 31.78 27.49 28.82 +6.55 58 144 317 -90
29APR26 255.00 C 25.40 28.41 25.40 26.60 +6.18 58 60 120 0
29APR26 260.00 C 24.28 27.53 24.28 24.59 +5.75 58 84 183 +30
29APR26 265.00 C 21.65 24.43 21.65 22.70 +5.39 58 90 191 +30
29APR26 270.00 C 20.75 20.75 20.75 21.24 +5.35 59 30 216 -30
29APR26 275.00 C 19.21 22.16 19.14 19.36 +4.91 59 91 273 +21
29APR26 280.00 C 20.56 20.56 17.50 17.88 +4.76 59 65 141 +35
29APR26 285.00 C 0.00 0.00 0.00 16.46 +4.56 59 0 31 0
29APR26 290.00 C 15.60 15.60 15.60 15.04 +4.25 59 8 141 -8
29APR26 295.00 C 0.00 0.00 0.00 13.72 +3.96 59 0 60 0
29APR26 300.00 C 13.04 13.04 13.04 12.51 +3.68 59 30 75 +30
29APR26 310.00 C 0.00 0.00 0.00 10.37 +3.17 59 0 213 0
29APR26 320.00 C 0.00 0.00 0.00 8.56 +2.72 59 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 7.04 +2.31 59 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 5.78 +2.07 59 0 61 0
29APR26 350.00 C 0.00 0.00 0.00 4.59 +1.61 58 0 80 0
28MAY26 150.00 C 0.00 0.00 0.00 104.95 +11.05 55 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 104.39 +10.93 69 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 99.61 +10.41 48 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 99.31 +12.36 65 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 97.01 +12.34 64 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 95.35 +10.69 67 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 90.37 +7.98 49 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 89.28 +10.42 57 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 88.14 +10.65 62 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 83.76 +7.82 51 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 82.56 +8.63 56 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 80.14 +10.54 55 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 78.88 +11.34 58 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 76.43 +8.90 57 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 74.98 +10.12 59 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 72.99 +10.99 59 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 70.76 +8.77 58 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 69.30 +8.68 59 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 67.53 +12.03 60 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 65.89 +10.56 60 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 63.08 +7.76 57 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 60.26 +11.06 59 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 55.06 +9.14 55 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 52.41 +7.42 56 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 51.71 +9.09 62 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 46.31 +6.73 57 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 43.79 +8.60 58 0 30 0
28MAY26 235.00 C 0.00 0.00 0.00 40.53 +7.01 56 0 119 0
28MAY26 240.00 C 0.00 0.00 0.00 38.52 +7.19 58 0 45 0
28MAY26 245.00 C 34.64 37.67 34.64 37.81 +8.43 61 60 180 +30
28MAY26 250.00 C 0.00 0.00 0.00 34.12 +6.66 59 0 60 0
28MAY26 255.00 C 0.00 0.00 0.00 32.00 +6.42 59 0 0 0
28MAY26 260.00 C 30.62 30.62 30.62 30.01 +6.13 59 30 30 -30
28MAY26 265.00 C 29.87 29.87 29.87 28.14 +5.79 59 15 15 +15
28MAY26 270.00 C 0.00 0.00 0.00 26.37 +5.42 59 0 122 0
28MAY26 275.00 C 24.28 24.28 24.28 24.98 +5.53 60 30 180 +30
28MAY26 280.00 C 22.96 22.96 22.96 23.44 +5.42 60 16 136 +16
28MAY26 285.00 C 0.00 0.00 0.00 21.73 +5.05 60 0 68 0
28MAY26 290.00 C 18.54 18.68 18.54 20.32 +5.30 60 71 90 -30
28MAY26 295.00 C 0.00 0.00 0.00 18.90 +4.72 60 0 120 0
28MAY26 300.00 C 17.68 17.68 17.68 17.57 +4.38 60 30 0 -30
28MAY26 310.00 C 0.00 0.00 0.00 15.16 +3.91 60 0 60 0
28MAY26 320.00 C 0.00 0.00 0.00 13.05 +3.47 60 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 11.22 +3.31 60 0 0 0
28MAY26 340.00 C 11.70 11.70 11.70 9.63 +2.92 60 2 18 +2
29JUN26 120.00 C 0.00 0.00 0.00 133.83 +10.75 0 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 132.38 +11.72 63 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 129.68 +9.65 58 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 128.73 +12.96 73 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 125.67 +11.84 66 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 123.71 +12.10 69 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 120.10 +10.86 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 118.55 +12.76 64 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 116.19 +12.31 63 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 114.20 +11.87 65 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 111.65 +11.37 62 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 108.33 +10.22 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 107.89 +10.98 66 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 104.39 +9.68 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 101.14 +10.59 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 99.31 +9.28 55 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 98.59 +11.63 62 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 95.35 +10.69 57 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 94.31 +10.75 61 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 91.07 +9.02 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 89.78 +9.54 60 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 87.11 +10.15 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 84.33 +9.86 55 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 83.18 +8.97 58 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 81.14 +10.03 57 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 79.87 +10.55 59 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 77.25 +9.30 57 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 77.01 +12.15 62 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 73.20 +8.47 56 0 226 0
29JUN26 192.50 C 0.00 0.00 0.00 73.19 +9.76 61 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 69.82 +8.14 57 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 67.30 +7.02 55 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 66.35 +10.97 57 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 61.71 +7.69 54 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 58.67 +9.08 55 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 57.90 +8.65 60 0 9 0
29JUN26 220.00 C 0.00 0.00 0.00 55.66 +8.88 61 0 117 0
29JUN26 225.00 C 0.00 0.00 0.00 51.10 +7.35 58 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 48.08 +8.87 58 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 44.69 +5.53 56 0 50 0
29JUN26 240.00 C 0.00 0.00 0.00 42.27 +6.69 56 0 10 0
29JUN26 245.00 C 0.00 0.00 0.00 39.93 +6.37 57 0 355 0
29JUN26 250.00 C 38.31 38.50 38.31 38.50 +6.85 58 32 66 +28
29JUN26 255.00 C 0.00 0.00 0.00 36.59 +6.73 58 0 280 0
29JUN26 260.00 C 0.00 0.00 0.00 34.63 +6.43 59 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 32.78 +6.17 59 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 31.03 +5.92 59 0 61 0
29JUN26 275.00 C 31.84 31.84 31.84 29.38 +5.65 59 30 150 -30
29JUN26 280.00 C 0.00 0.00 0.00 27.82 +5.58 59 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 26.35 +5.97 60 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 24.91 +5.39 60 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 23.09 +4.82 59 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 22.04 +4.94 60 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 19.47 +4.50 60 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 17.18 +4.09 60 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 15.15 +3.71 59 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 13.34 +3.36 59 0 24 0
29JUN26 350.00 C 13.60 13.60 13.60 11.40 +2.69 59 22 16 -21
29JUN26 360.00 C 11.80 11.80 11.80 10.03 +2.44 59 22 506 0
29JUN26 370.00 C 0.00 0.00 0.00 8.81 +2.39 59 0 262 0
29SEP26 150.00 C 0.00 0.00 0.00 110.64 +11.48 58 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 109.60 +12.61 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 107.80 +12.35 61 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 104.68 +10.07 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 103.18 +11.88 59 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 101.82 +10.68 60 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 99.80 +11.41 60 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 97.84 +10.06 60 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 94.36 +8.14 56 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 93.59 +8.63 58 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 93.58 +13.44 62 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 89.46 +9.33 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 88.22 +12.04 58 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 85.74 +10.11 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 84.34 +9.94 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 83.05 +10.97 58 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 82.45 +11.02 60 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 81.35 +9.93 61 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 77.40 +7.59 56 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 77.39 +11.70 59 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 77.38 +11.70 62 0 4,723 0
29SEP26 205.00 C 0.00 0.00 0.00 72.97 +9.34 59 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 71.28 +11.88 61 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 65.72 +9.61 57 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 63.00 +7.18 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 60.65 +9.29 57 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 58.79 +9.00 58 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 57.46 +8.81 60 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 54.07 +6.47 58 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 51.06 +6.81 57 0 96 0
29SEP26 250.00 C 49.00 49.00 49.00 49.04 +6.67 57 1 107 0
29SEP26 255.00 C 0.00 0.00 0.00 46.81 +6.23 57 0 190 0
29SEP26 260.00 C 46.66 46.66 46.66 45.77 +6.86 59 30 143 +30
29SEP26 265.00 C 0.00 0.00 0.00 43.95 +6.67 59 0 166 0
29SEP26 270.00 C 0.00 0.00 0.00 42.20 +6.45 59 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 40.51 +6.24 59 0 72 0
29SEP26 280.00 C 41.48 41.48 41.48 38.91 +7.14 59 30 72 +30
29SEP26 285.00 C 0.00 0.00 0.00 37.36 +6.02 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 35.86 +6.56 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 34.31 +5.45 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 32.83 +5.27 59 0 49 0
29SEP26 310.00 C 0.00 0.00 0.00 30.05 +4.92 59 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 27.49 +4.58 59 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 25.16 +4.28 59 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 23.01 +3.98 59 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 21.05 +3.70 59 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 102.95 +12.26 58 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 101.31 +11.66 59 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 99.36 +11.87 58 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 98.11 +11.28 59 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 95.99 +11.78 58 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 94.60 +10.72 58 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 92.41 +9.68 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 91.36 +11.68 58 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 89.34 +10.44 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 87.43 +8.93 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 86.07 +9.45 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 84.92 +8.31 57 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 83.44 +9.98 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 82.32 +9.27 58 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 78.87 +9.02 57 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 77.20 +8.62 58 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 74.81 +9.28 59 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 71.15 +8.98 57 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 70.22 +10.27 59 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 66.59 +9.01 57 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 65.08 +8.08 58 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 62.74 +7.97 58 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 61.08 +9.25 59 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 58.44 +7.50 58 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 56.53 +7.35 58 0 1,382 0
30DEC26 260.00 C 0.00 0.00 0.00 54.38 +6.89 58 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 52.93 +7.06 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 51.21 +6.89 59 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 49.54 +6.72 59 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 47.94 +6.56 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 46.39 +6.82 59 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 44.91 +6.49 59 0 7 0
30DEC26 295.00 C 40.84 40.84 40.84 43.58 +6.56 59 15 10 -15
30DEC26 300.00 C 0.00 0.00 0.00 42.37 +6.70 59 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 39.52 +6.40 59 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 36.86 +6.10 59 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 34.39 +5.82 59 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 32.09 +5.54 59 0 0 0
30DEC26 350.00 C 31.40 31.40 31.40 29.95 +5.28 59 10 181 +10
TOTAL CALL 5,114 75,601 +263
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 68 0 83 0
26FEB26 170.00 P 0.31 0.31 0.29 0.01 0.00 65 55 198 -55
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 63 0 79 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 144 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 -0.03 58 0 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 -0.04 56 0 758 0
26FEB26 182.50 P 0.00 0.00 0.00 0.02 -0.06 58 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.03 -0.08 58 0 151 0
26FEB26 187.50 P 0.00 0.00 0.00 0.04 -0.12 57 0 803 0
26FEB26 190.00 P 0.00 0.00 0.00 0.06 -0.15 58 0 465 0
26FEB26 192.50 P 0.00 0.00 0.00 0.08 -0.21 57 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.11 -0.27 57 0 696 0
26FEB26 197.50 P 0.00 0.00 0.00 0.16 -0.35 57 0 550 0
26FEB26 200.00 P 0.55 0.55 0.45 0.21 -0.45 57 56 1,042 -56
26FEB26 205.00 P 0.64 0.64 0.62 0.38 -0.69 57 43 1,174 -43
26FEB26 210.00 P 1.02 1.02 0.87 0.64 -1.03 57 244 1,077 +41
26FEB26 215.00 P 1.65 1.88 1.22 1.03 -1.46 58 103 2,619 -40
26FEB26 220.00 P 2.00 2.14 1.55 1.58 -2.00 58 91 2,216 -2
26FEB26 225.00 P 2.89 2.93 2.31 2.34 -2.64 58 73 429 -15
26FEB26 230.00 P 4.52 4.52 3.00 3.36 -3.35 58 1,820 1,553 +865
26FEB26 235.00 P 4.18 4.18 3.94 4.67 -4.03 58 51 1,090 +16
26FEB26 240.00 P 5.60 6.00 5.44 6.19 -4.98 58 324 1,525 +284
26FEB26 245.00 P 9.00 9.20 7.30 8.11 -6.00 58 17 1,548 +16
26FEB26 250.00 P 10.98 12.34 9.15 10.30 -6.10 57 348 524 +138
26FEB26 255.00 P 11.79 12.37 11.00 13.05 -7.75 58 63 518 +1
26FEB26 260.00 P 13.17 16.78 13.17 15.95 -7.70 58 108 768 -65
26FEB26 265.00 P 0.00 0.00 0.00 19.36 -9.01 59 0 434 0
26FEB26 270.00 P 21.45 21.45 21.45 21.80 -11.10 54 1 220 0
26FEB26 275.00 P 0.00 0.00 0.00 27.06 -10.33 62 0 855 0
26FEB26 280.00 P 0.00 0.00 0.00 30.98 -11.04 62 0 147 0
26FEB26 285.00 P 0.00 0.00 0.00 35.39 -10.93 64 0 242 0
26FEB26 290.00 P 0.00 0.00 0.00 39.37 -10.75 62 0 172 0
26FEB26 295.00 P 0.00 0.00 0.00 43.04 -12.47 53 0 131 0
26FEB26 300.00 P 0.00 0.00 0.00 48.96 -12.37 68 0 50 0
26FEB26 310.00 P 0.00 0.00 0.00 57.55 -12.09 57 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 67.86 -13.30 71 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 78.41 -12.64 86 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 87.20 -12.40 0 0 12 0
26FEB26 350.00 P 0.00 0.00 0.00 97.58 -12.02 85 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 96 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 94 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 91 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 86 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 84 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 82 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 74 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 72 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 70 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 67 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 61 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 298 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 -0.03 61 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.04 -0.04 61 0 244 0
30MAR26 142.50 P 0.00 0.00 0.00 0.05 -0.05 60 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.07 -0.06 61 0 182 0
30MAR26 147.50 P 0.00 0.00 0.00 0.08 -0.09 60 0 151 0
30MAR26 150.00 P 0.85 0.85 0.70 0.11 -0.11 61 8 998 -6
30MAR26 152.50 P 0.00 0.00 0.00 0.14 -0.12 60 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.17 -0.15 60 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.21 -0.19 60 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.27 -0.22 60 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.32 -0.26 60 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.40 -0.33 60 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.49 -0.38 60 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 0.57 -0.45 60 0 219 0
30MAR26 172.50 P 0.00 0.00 0.00 0.69 -0.54 60 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 0.83 -0.60 60 0 1,169 0
30MAR26 177.50 P 0.00 0.00 0.00 0.96 -0.69 60 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 1.14 -0.80 60 0 459 0
30MAR26 182.50 P 0.00 0.00 0.00 1.34 -0.89 60 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 1.58 -0.94 61 0 685 0
30MAR26 187.50 P 2.25 2.25 2.25 1.83 -1.09 61 36 179 +36
30MAR26 190.00 P 0.00 0.00 0.00 2.12 -1.21 61 0 367 0
30MAR26 192.50 P 0.00 0.00 0.00 2.41 -1.32 61 0 90 0
30MAR26 195.00 P 2.94 2.94 2.94 2.72 -1.51 61 10 841 0
30MAR26 197.50 P 0.00 0.00 0.00 3.12 -1.65 61 0 444 0
30MAR26 200.00 P 4.00 4.00 3.55 3.52 -1.78 61 35 1,710 0
30MAR26 205.00 P 0.00 0.00 0.00 4.43 -2.14 61 0 780 0
30MAR26 210.00 P 0.00 0.00 0.00 5.46 -2.47 61 0 1,237 0
30MAR26 215.00 P 7.30 7.30 6.80 6.62 -2.87 61 4 202 0
30MAR26 220.00 P 9.23 9.23 9.23 7.92 -3.33 60 31 666 +1
30MAR26 225.00 P 10.98 10.98 9.20 9.45 -3.74 60 36 1,026 0
30MAR26 230.00 P 11.50 12.19 10.80 11.18 -4.28 60 44 1,425 +33
30MAR26 235.00 P 13.78 14.10 11.72 13.16 -4.75 60 230 822 +214
30MAR26 240.00 P 15.00 15.00 13.76 15.34 -5.10 61 304 1,050 +270
30MAR26 245.00 P 18.34 18.34 16.41 17.68 -5.72 61 268 986 +64
30MAR26 250.00 P 20.92 21.27 19.36 20.18 -6.26 61 61 540 +1
30MAR26 255.00 P 24.26 24.26 21.75 22.88 -6.74 61 20 588 +20
30MAR26 260.00 P 25.20 25.20 25.20 26.05 -7.08 61 1 597 +1
30MAR26 265.00 P 30.00 30.00 26.73 29.16 -7.75 62 127 386 +71
30MAR26 270.00 P 31.39 32.22 31.39 32.46 -7.93 62 45 307 0
30MAR26 275.00 P 33.22 33.22 33.22 35.81 -6.81 62 30 308 +30
30MAR26 280.00 P 0.00 0.00 0.00 39.81 -8.10 64 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 42.81 -7.82 62 0 121 0
30MAR26 290.00 P 0.00 0.00 0.00 47.39 -9.41 65 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 50.78 -9.03 63 0 120 0
30MAR26 300.00 P 0.00 0.00 0.00 55.07 -7.57 64 0 90 0
30MAR26 310.00 P 0.00 0.00 0.00 63.49 -11.16 65 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 71.68 -9.52 64 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 79.64 -11.41 59 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 89.55 -11.20 63 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 98.07 -12.59 57 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 107.30 -12.56 50 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 117.67 -14.97 60 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 1.65 -0.75 58 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 1.85 -0.84 58 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.11 -1.01 58 0 399 0
29APR26 177.50 P 0.00 0.00 0.00 2.41 -1.12 58 0 2 0
29APR26 180.00 P 0.00 0.00 0.00 2.70 -1.24 58 0 121 0
29APR26 182.50 P 0.00 0.00 0.00 2.99 -1.37 58 0 82 0
29APR26 185.00 P 0.00 0.00 0.00 3.47 -1.37 59 0 598 0
29APR26 187.50 P 0.00 0.00 0.00 3.89 -1.34 59 0 40 0
29APR26 190.00 P 0.00 0.00 0.00 4.30 -1.58 59 0 336 0
29APR26 192.50 P 0.00 0.00 0.00 4.72 -1.72 59 0 247 0
29APR26 195.00 P 0.00 0.00 0.00 5.16 -1.84 58 0 51 0
29APR26 197.50 P 0.00 0.00 0.00 5.64 -2.00 58 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 6.35 -1.92 59 0 214 0
29APR26 205.00 P 7.11 7.11 7.11 7.29 -2.52 58 100 701 +100
29APR26 210.00 P 0.00 0.00 0.00 8.60 -2.93 58 0 140 0
29APR26 215.00 P 10.06 10.06 10.06 10.08 -3.17 58 30 210 +30
29APR26 220.00 P 0.00 0.00 0.00 11.48 -3.77 57 0 509 0
29APR26 225.00 P 14.33 14.33 14.33 13.23 -4.31 57 30 341 -7
29APR26 230.00 P 16.17 16.17 15.00 15.42 -4.48 58 36 245 -24
29APR26 235.00 P 0.00 0.00 0.00 17.38 -4.97 57 0 342 0
29APR26 240.00 P 0.00 0.00 0.00 19.77 -5.19 58 0 336 0
29APR26 245.00 P 0.00 0.00 0.00 22.14 -5.72 58 0 273 0
29APR26 250.00 P 26.56 26.56 26.56 24.93 -6.00 58 30 127 +30
29APR26 255.00 P 29.52 29.52 29.52 27.74 -6.40 58 30 60 +30
29APR26 260.00 P 0.00 0.00 0.00 30.72 -6.89 59 0 128 0
29APR26 265.00 P 0.00 0.00 0.00 34.11 -6.94 60 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 37.40 -5.97 60 0 32 0
29APR26 275.00 P 0.00 0.00 0.00 39.86 -7.53 58 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 43.29 -9.16 58 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 48.14 -6.06 61 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 51.74 -6.54 61 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 52.93 -9.76 56 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 58.64 -10.06 60 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 65.69 -9.16 58 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 76.30 -10.13 64 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 85.03 -9.93 65 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 94.00 -9.14 67 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 103.32 -10.38 68 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 1.25 -0.51 59 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 1.43 -0.54 59 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 1.64 -0.59 59 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 1.85 -0.68 59 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 2.07 -0.76 59 0 12 0
28MAY26 162.50 P 0.00 0.00 0.00 2.32 -0.82 59 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 2.62 -0.87 59 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 2.93 -0.98 59 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 3.23 -1.09 59 0 14 0
28MAY26 172.50 P 0.00 0.00 0.00 3.56 -1.18 59 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 3.97 -1.33 59 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 4.45 -1.45 59 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 4.77 -1.70 59 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 5.36 -1.54 60 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 5.81 -1.47 59 0 2 0
28MAY26 187.50 P 0.00 0.00 0.00 6.37 -1.51 59 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 6.78 -1.69 59 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 7.22 -2.51 58 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 7.94 -2.08 59 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 8.35 -2.43 58 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 9.21 -2.28 59 0 143 0
28MAY26 205.00 P 0.00 0.00 0.00 10.44 -2.96 58 0 56 0
28MAY26 210.00 P 0.00 0.00 0.00 12.01 -3.23 58 0 60 0
28MAY26 215.00 P 0.00 0.00 0.00 13.76 -3.49 58 0 30 0
28MAY26 220.00 P 15.87 15.87 15.87 15.87 -3.62 59 26 101 0
28MAY26 225.00 P 0.00 0.00 0.00 17.34 -4.42 58 0 0 0
28MAY26 230.00 P 20.55 20.55 20.55 19.59 -4.74 58 30 97 +30
28MAY26 235.00 P 22.87 22.87 22.87 21.87 -4.99 58 30 124 +30
28MAY26 240.00 P 0.00 0.00 0.00 24.38 -5.03 59 0 42 0
28MAY26 245.00 P 0.00 0.00 0.00 26.97 -5.37 59 0 90 0
28MAY26 250.00 P 0.00 0.00 0.00 29.55 -5.90 59 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 32.54 -6.11 59 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 35.53 -6.43 59 0 30 0
28MAY26 265.00 P 0.00 0.00 0.00 38.89 -5.25 60 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 42.15 -5.31 60 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 45.45 -5.22 60 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 49.46 -5.32 62 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 52.54 -6.22 61 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 54.92 -9.53 59 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 58.54 -8.33 59 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 63.98 -7.01 62 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 71.52 -8.71 63 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 79.23 -8.03 62 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 88.16 -9.06 64 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 97.01 -10.06 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.42 -0.16 59 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.49 -0.19 59 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.59 -0.19 59 0 118 0
29JUN26 127.50 P 1.87 1.87 1.87 0.71 -0.21 59 5 185 -5
29JUN26 130.00 P 0.00 0.00 0.00 0.79 -0.28 59 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 0.91 -0.31 59 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.06 -0.32 59 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.21 -0.39 59 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.36 -0.46 59 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.55 -0.49 59 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 1.77 -0.49 59 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 1.99 -0.58 59 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 2.21 -0.67 59 0 434 0
29JUN26 152.50 P 0.00 0.00 0.00 2.45 -0.74 59 0 58 0
29JUN26 155.00 P 0.00 0.00 0.00 2.76 -0.74 59 0 305 0
29JUN26 157.50 P 0.00 0.00 0.00 3.07 -0.83 59 0 54 0
29JUN26 160.00 P 0.00 0.00 0.00 3.38 -0.94 59 0 442 0
29JUN26 162.50 P 0.00 0.00 0.00 3.69 -1.06 59 0 78 0
29JUN26 165.00 P 0.00 0.00 0.00 4.09 -1.08 59 0 137 0
29JUN26 167.50 P 0.00 0.00 0.00 4.41 -1.19 58 0 102 0
29JUN26 170.00 P 5.00 5.00 5.00 4.93 -1.24 59 30 98 0
29JUN26 172.50 P 0.00 0.00 0.00 5.20 -1.53 58 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 5.79 -1.50 59 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 6.32 -1.55 59 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 6.67 -1.71 58 0 95 0
29JUN26 182.50 P 0.00 0.00 0.00 7.22 -1.78 58 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 7.77 -2.02 58 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 8.32 -2.21 58 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 8.94 -2.04 58 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 9.64 -2.21 58 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 10.34 -2.19 58 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 11.05 -2.33 58 0 15 0
29JUN26 200.00 P 12.20 12.20 12.20 11.75 -2.50 58 2 4,559 0
29JUN26 205.00 P 0.00 0.00 0.00 13.29 -2.77 58 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 15.04 -3.02 58 0 17 0
29JUN26 215.00 P 0.00 0.00 0.00 16.85 -3.34 58 0 100 0
29JUN26 220.00 P 0.00 0.00 0.00 18.83 -3.63 58 0 91 0
29JUN26 225.00 P 0.00 0.00 0.00 20.95 -3.93 58 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 23.21 -4.23 58 0 375 0
29JUN26 235.00 P 0.00 0.00 0.00 25.60 -4.54 58 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 28.13 -4.83 58 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 30.78 -5.14 58 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 33.57 -5.44 59 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 36.47 -5.73 59 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 39.49 -5.56 59 0 71 0
29JUN26 265.00 P 0.00 0.00 0.00 42.63 -5.91 59 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 45.87 -7.40 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 48.59 -6.97 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 52.74 -5.70 60 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 55.77 -6.92 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 60.47 -5.27 61 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 61.89 -8.15 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 67.95 -7.61 62 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 72.76 -11.27 58 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 83.61 -7.05 63 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 91.89 -8.32 64 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 99.55 -9.75 63 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 107.62 -11.13 62 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 117.49 -9.49 65 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 125.07 -8.73 63 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 5.51 -1.03 58 0 927 0
29SEP26 152.50 P 0.00 0.00 0.00 5.88 -1.19 58 0 110 0
29SEP26 155.00 P 0.00 0.00 0.00 6.30 -1.27 58 0 186 0
29SEP26 157.50 P 0.00 0.00 0.00 6.74 -1.37 58 0 26 0
29SEP26 160.00 P 0.00 0.00 0.00 7.15 -1.52 58 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 7.76 -1.49 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 8.28 -1.60 58 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 8.83 -1.79 57 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 9.47 -1.88 58 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 10.07 -1.99 58 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 10.74 -2.06 58 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 11.38 -2.20 57 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 12.07 -2.31 57 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 12.72 -2.65 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 13.43 -2.62 57 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 14.16 -2.95 57 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 15.10 -2.96 57 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 15.83 -2.87 57 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 16.71 -2.94 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 17.57 -2.89 57 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 18.67 -2.99 57 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 20.63 -3.16 57 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 22.86 -3.19 58 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 24.91 -3.51 58 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 27.15 -3.75 58 0 73 0
29SEP26 225.00 P 0.00 0.00 0.00 29.50 -3.99 58 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 31.96 -4.22 58 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 34.52 -4.46 58 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 37.18 -4.70 58 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 39.94 -4.94 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 42.81 -5.16 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 45.76 -5.39 58 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 48.81 -6.08 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 51.94 -5.48 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 55.16 -4.87 59 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 58.82 -5.30 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 62.64 -5.99 60 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 65.60 -5.96 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 69.75 -5.27 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 70.79 -8.37 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 76.37 -8.16 60 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 83.36 -7.82 60 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 90.48 -8.10 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 97.89 -8.68 59 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 106.73 -8.68 60 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 115.47 -9.72 61 0 0 0
30DEC26 167.50 P 12.59 12.59 12.59 13.01 -1.85 57 1 12 0
30DEC26 170.00 P 14.73 14.73 14.73 14.52 -1.16 59 5 100 0
30DEC26 172.50 P 0.00 0.00 0.00 14.53 -2.10 57 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 15.29 -2.21 57 0 100 0
30DEC26 177.50 P 0.00 0.00 0.00 16.06 -2.35 57 0 0 0
30DEC26 180.00 P 17.32 17.32 17.32 17.32 -2.04 58 50 598 -50
30DEC26 182.50 P 0.00 0.00 0.00 17.72 -2.58 57 0 50 0
30DEC26 185.00 P 18.56 18.56 18.56 18.59 -2.69 57 100 155 +100
30DEC26 187.50 P 0.00 0.00 0.00 19.52 -2.89 57 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 20.46 -2.98 57 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 21.40 -3.12 57 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 22.34 -3.09 57 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 23.29 -3.25 57 0 65 0
30DEC26 200.00 P 25.50 25.50 24.61 24.61 -2.86 57 52 3,174 +2
30DEC26 205.00 P 0.00 0.00 0.00 26.33 -3.42 57 0 5 0
30DEC26 210.00 P 29.07 30.12 29.07 29.82 -2.35 58 150 221 -8
30DEC26 215.00 P 0.00 0.00 0.00 30.99 -3.68 57 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 33.37 -3.90 57 0 204 0
30DEC26 225.00 P 0.00 0.00 0.00 35.85 -4.12 57 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 38.69 -4.06 58 0 120 0
30DEC26 235.00 P 0.00 0.00 0.00 41.36 -4.26 58 0 130 0
30DEC26 240.00 P 0.00 0.00 0.00 44.11 -4.46 58 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 46.94 -4.67 58 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 49.87 -4.85 58 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 52.86 -5.06 58 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 55.93 -5.25 58 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 59.08 -6.55 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 62.31 -6.66 58 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 65.60 -5.78 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 69.48 -6.25 59 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 72.33 -5.81 59 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 75.50 -7.49 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 78.67 -8.34 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 84.70 -5.43 61 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 89.90 -8.58 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 97.99 -8.40 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 105.47 -7.99 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 113.31 -8.89 60 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 120.73 -9.72 59 0 6 0
TOTAL PUT 5,424 91,641 +2,078
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$ 43.70
26FEB26 28.00 C 0.00 0.00 0.00 15.73 +0.16 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.73 +0.15 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.73 +0.15 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.74 +0.16 61 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.74 +0.16 54 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.74 +0.16 47 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.74 +0.16 38 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.74 +0.16 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.97 +0.39 70 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 6.84 +0.25 51 0 159 0
26FEB26 38.00 C 0.00 0.00 0.00 5.71 +0.12 0 0 457 0
26FEB26 39.00 C 0.00 0.00 0.00 4.75 +0.16 23 0 436 0
26FEB26 40.00 C 3.65 3.65 3.63 3.75 +0.20 18 24 386 -24
26FEB26 41.00 C 2.70 2.70 2.70 2.71 +0.12 0 3 311 -3
26FEB26 42.00 C 2.07 2.07 2.07 1.83 +0.06 16 42 365 -33
26FEB26 43.00 C 1.13 1.13 1.03 1.10 +0.01 18 69 379 +5
26FEB26 44.00 C 0.56 0.59 0.56 0.58 -0.02 19 45 901 +45
26FEB26 45.00 C 0.30 0.32 0.26 0.26 -0.04 20 26 778 +4
26FEB26 46.00 C 0.17 0.18 0.17 0.10 -0.03 20 45 370 0
26FEB26 47.00 C 0.07 0.07 0.07 0.03 -0.02 20 40 340 +40
26FEB26 48.00 C 0.06 0.06 0.06 0.01 -0.01 20 15 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
26FEB26 50.00 C 0.03 0.03 0.03 0.01 0.00 28 15 15 +15
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30MAR26 19.00 C 0.00 0.00 0.00 24.77 +0.16 70 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 24.27 +0.16 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.77 +0.16 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.78 +0.16 69 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.78 +0.16 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.78 +0.15 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.79 +0.16 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.79 +0.16 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.79 +0.15 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.80 +0.16 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.80 +0.16 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.81 +0.16 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.81 +0.16 33 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.81 +0.15 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.82 +0.16 31 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 10.82 +0.16 0 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 9.82 +0.15 0 0 13 0
30MAR26 35.00 C 8.74 8.77 8.74 8.81 +0.14 0 15 19 0
30MAR26 36.00 C 0.00 0.00 0.00 7.97 +0.26 35 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 6.84 0.00 18 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 5.88 +0.14 21 0 108 0
30MAR26 39.00 C 0.00 0.00 0.00 4.92 +0.01 20 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 4.02 +0.10 21 0 446 0
30MAR26 41.00 C 0.00 0.00 0.00 3.18 +0.09 21 0 698 0
30MAR26 42.00 C 0.00 0.00 0.00 2.46 +0.08 21 0 245 0
30MAR26 43.00 C 1.79 1.82 1.74 1.85 +0.06 22 65 625 +45
30MAR26 44.00 C 0.00 0.00 0.00 1.35 +0.01 22 0 528 0
30MAR26 45.00 C 0.93 0.93 0.93 0.98 +0.02 23 11 445 -8
30MAR26 46.00 C 0.66 0.66 0.66 0.68 +0.02 23 1 230 0
30MAR26 47.00 C 0.00 0.00 0.00 0.44 +0.01 23 0 85 0
30MAR26 48.00 C 0.00 0.00 0.00 0.28 0.00 23 0 175 0
30MAR26 49.00 C 0.00 0.00 0.00 0.17 0.00 23 0 82 0
30MAR26 50.00 C 0.00 0.00 0.00 0.10 0.00 23 0 44 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 55.00 C 0.02 0.02 0.02 0.01 0.00 25 30 30 +30
30MAR26 57.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 13.88 +0.16 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.89 +0.16 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.89 +0.15 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.90 +0.15 22 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.92 +0.16 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.94 +0.15 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.98 +0.15 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.04 +0.15 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.13 +0.21 24 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 5.10 -0.19 19 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 4.32 -0.14 21 0 781 0
29APR26 41.00 C 0.00 0.00 0.00 3.59 +0.06 22 0 723 0
29APR26 42.00 C 0.00 0.00 0.00 2.94 +0.09 22 0 865 0
29APR26 43.00 C 2.18 2.18 2.18 2.36 +0.08 23 12 623 +12
29APR26 44.00 C 0.00 0.00 0.00 1.87 +0.07 23 0 103 0
29APR26 45.00 C 1.37 1.43 1.37 1.45 +0.06 23 16 239 +1
29APR26 46.00 C 0.00 0.00 0.00 1.11 +0.05 23 0 219 0
29APR26 47.00 C 0.84 0.84 0.84 0.87 +0.03 24 15 341 +15
29APR26 48.00 C 0.65 0.65 0.65 0.64 +0.03 24 4 39 +4
29APR26 49.00 C 0.00 0.00 0.00 0.46 +0.02 24 0 32 0
29APR26 50.00 C 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 - 25 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 12.96 +0.16 24 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.98 +0.16 25 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.00 +0.16 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.03 +0.16 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.08 +0.16 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.15 +0.15 24 0 0 0
28MAY26 37.00 C 6.97 6.99 6.97 7.04 -0.06 16 15 15 +15
28MAY26 38.00 C 0.00 0.00 0.00 6.39 +0.15 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.58 +0.16 25 0 230 0
28MAY26 40.00 C 0.00 0.00 0.00 4.81 +0.15 25 0 331 0
28MAY26 41.00 C 0.00 0.00 0.00 4.11 +0.14 25 0 256 0
28MAY26 42.00 C 3.06 3.06 3.06 3.37 +0.14 23 15 748 +15
28MAY26 43.00 C 2.51 2.51 2.51 2.81 +0.13 24 45 512 +45
28MAY26 44.00 C 2.05 2.07 2.05 2.32 +0.12 24 107 244 +105
28MAY26 45.00 C 1.65 1.72 1.65 1.89 +0.11 24 210 236 +191
28MAY26 46.00 C 0.00 0.00 0.00 1.53 +0.10 24 0 7 0
28MAY26 47.00 C 0.00 0.00 0.00 1.22 +0.09 24 0 350 0
28MAY26 48.00 C 0.89 0.89 0.89 0.96 +0.07 24 15 15 +15
28MAY26 49.00 C 0.00 0.00 0.00 0.78 +0.06 25 0 20 0
28MAY26 50.00 C 0.64 0.65 0.64 0.61 +0.05 25 26 26 +26
28MAY26 52.50 C 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.06 - 24 0 0 -
29JUN26 24.00 C 0.00 0.00 0.00 19.96 +0.16 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.97 +0.16 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.98 +0.16 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.99 +0.16 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.00 +0.16 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.01 +0.15 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.03 +0.16 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.05 +0.16 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.08 +0.16 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.12 +0.16 25 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.17 +0.16 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.25 +0.17 25 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.35 +0.16 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.48 +0.16 25 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 6.65 +0.16 25 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.87 +0.16 25 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 5.14 +0.16 25 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 4.46 +0.15 25 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.84 +0.15 25 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 3.28 +0.14 25 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 2.77 +0.13 25 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 2.33 +0.12 25 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 1.94 +0.11 25 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 1.60 +0.10 25 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 1.31 +0.09 25 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.07 +0.08 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.86 +0.07 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.49 +0.05 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.14 - 25 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 17.98 +0.16 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.99 +0.16 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.00 +0.16 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.02 +0.16 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.04 +0.16 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.06 +0.16 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.10 +0.16 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.15 +0.16 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.23 +0.17 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.33 +0.17 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.46 +0.17 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.63 +0.17 25 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.84 +0.17 25 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 6.10 +0.17 25 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 5.42 +0.17 25 0 21 0
29SEP26 41.00 C 4.25 4.25 4.25 4.78 +0.16 25 4 69 -4
29SEP26 42.00 C 0.00 0.00 0.00 4.20 +0.16 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.67 +0.15 25 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.19 +0.15 25 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.77 +0.14 25 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.38 +0.13 25 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 2.06 +0.13 25 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.75 +0.11 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.50 +0.10 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.27 +0.09 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.84 +0.07 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.54 +0.06 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.34 - 25 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 16.01 +0.16 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.03 +0.16 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.07 +0.17 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.11 +0.17 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.17 +0.17 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.26 +0.17 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.38 +0.17 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.53 +0.18 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.72 +0.18 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.95 +0.18 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.23 +0.18 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.55 +0.18 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.92 +0.18 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.34 +0.18 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.80 +0.18 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.30 +0.16 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.85 +0.17 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.43 +0.15 25 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 3.05 +0.15 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.70 +0.13 25 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.40 +0.13 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.11 +0.12 25 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.87 +0.12 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.36 +0.11 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.97 +0.08 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.68 - 25 0 0 -
TOTAL CALL 930 19,062 +556
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 348 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 652 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,202 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 439 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 378 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 -0.04 20 0 628 0
26FEB26 42.00 P 0.17 0.18 0.17 0.14 -0.08 19 3 518 -2
26FEB26 43.00 P 0.43 0.43 0.41 0.40 -0.12 20 37 108 +16
26FEB26 44.00 P 0.00 0.00 0.00 0.87 -0.19 20 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 1.56 -0.20 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 2.43 -0.19 23 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 3.40 -0.18 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.30 -0.16 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.30 -0.16 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.30 -0.16 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.80 -0.16 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.30 -0.16 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.80 - 0 0 0 -
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 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 45 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 38 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 194 0
30MAR26 37.00 P 0.07 0.07 0.07 0.03 -0.01 23 6 710 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 354 0
30MAR26 39.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 477 0
30MAR26 40.00 P 0.29 0.29 0.25 0.25 -0.03 23 40 342 +38
30MAR26 41.00 P 0.00 0.00 0.00 0.43 -0.06 23 0 179 0
30MAR26 42.00 P 0.00 0.00 0.00 0.69 -0.07 23 0 144 0
30MAR26 43.00 P 0.00 0.00 0.00 1.07 -0.07 23 0 46 0
30MAR26 44.00 P 0.00 0.00 0.00 1.58 -0.08 23 0 44 0
30MAR26 45.00 P 2.22 2.22 2.22 2.19 -0.13 24 13 13 +13
30MAR26 46.00 P 0.00 0.00 0.00 2.90 -0.15 24 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 3.71 -0.16 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.41 -0.33 21 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.36 -0.33 23 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.51 +0.02 31 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.80 -0.16 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.30 -0.16 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.80 - 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 30 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 0.00 25 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.04 0.00 25 0 75 0
29APR26 36.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 263 0
29APR26 37.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 415 0
29APR26 38.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 363 0
29APR26 39.00 P 0.00 0.00 0.00 0.34 -0.03 24 0 579 0
29APR26 40.00 P 0.52 0.52 0.51 0.51 -0.06 24 62 920 +45
29APR26 41.00 P 0.79 0.79 0.79 0.79 -0.05 24 10 1,092 +10
29APR26 42.00 P 1.11 1.11 1.11 1.13 -0.06 24 4 513 0
29APR26 43.00 P 0.00 0.00 0.00 1.54 -0.08 24 0 567 0
29APR26 44.00 P 0.00 0.00 0.00 2.05 -0.09 25 0 45 0
29APR26 45.00 P 2.68 2.68 2.68 2.63 -0.11 25 8 38 +8
29APR26 46.00 P 0.00 0.00 0.00 3.18 -0.09 23 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.04 +0.07 26 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.74 0.00 24 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.46 -0.40 22 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.63 -0.15 28 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.07 -0.14 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.47 -0.13 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.80 - 0 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 0.16 0.00 25 0 239 0
28MAY26 37.00 P 0.28 0.28 0.28 0.26 0.00 25 3 220 0
28MAY26 38.00 P 0.39 0.39 0.38 0.40 0.00 25 17 348 -2
28MAY26 39.00 P 0.55 0.55 0.55 0.58 0.00 25 15 324 0
28MAY26 40.00 P 0.80 0.80 0.80 0.82 -0.01 25 13 476 +13
28MAY26 41.00 P 0.00 0.00 0.00 1.12 -0.01 25 0 372 0
28MAY26 42.00 P 1.49 1.54 1.49 1.49 -0.02 25 105 120 +45
28MAY26 43.00 P 1.96 2.00 1.96 1.93 -0.03 25 101 186 +92
28MAY26 44.00 P 0.00 0.00 0.00 2.43 -0.05 25 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 3.01 -0.05 26 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 3.55 -0.06 25 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.24 -0.07 25 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.98 -0.09 25 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.78 -0.10 25 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.63 -0.15 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.07 -0.14 29 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.47 -0.13 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.80 - 0 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 33 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 25 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 0.00 25 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 0.00 25 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.18 0.00 25 0 540 0
29JUN26 36.00 P 0.00 0.00 0.00 0.27 0.00 25 0 219 0
29JUN26 37.00 P 0.00 0.00 0.00 0.39 0.00 25 0 134 0
29JUN26 38.00 P 0.00 0.00 0.00 0.56 +0.01 25 0 290 0
29JUN26 39.00 P 0.00 0.00 0.00 0.77 0.00 25 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.02 -0.01 25 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 1.34 0.00 25 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 1.72 -0.01 25 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 2.16 -0.02 25 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.65 -0.03 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.20 -0.04 25 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 3.82 -0.05 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.49 -0.06 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.20 -0.08 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.97 -0.08 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.78 -0.10 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.07 -0.14 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.47 -0.13 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.80 - 0 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 0.00 25 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.42 +0.01 25 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.57 +0.01 25 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.75 +0.01 25 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 0.99 +0.02 25 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.25 +0.01 25 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.56 +0.01 25 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.93 0.00 25 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.33 -0.01 25 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.80 0.00 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.30 -0.02 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.85 -0.01 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.46 -0.02 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.08 -0.04 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.78 -0.04 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.49 -0.05 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.25 -0.05 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.02 -0.08 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.11 -0.09 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.32 -0.10 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.62 - 25 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.29 +0.02 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.39 +0.02 25 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.52 +0.02 25 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.68 +0.02 25 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.87 +0.02 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.10 +0.02 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.36 +0.02 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.67 +0.02 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.01 +0.02 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.40 +0.02 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.82 +0.01 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.29 +0.01 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.80 0.00 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.35 0.00 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.94 -0.01 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.56 -0.01 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.22 -0.03 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.92 -0.03 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.64 -0.04 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.40 -0.05 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.41 -0.06 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.54 -0.09 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.78 - 25 0 0 -
TOTAL PUT 437 23,740 +276
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 212.20
26FEB26 175.00 C 0.00 0.00 0.00 37.42 -0.24 35 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 34.94 -0.25 36 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 32.47 -0.26 36 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 30.02 -0.28 36 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 27.58 -0.32 36 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 25.19 -0.34 36 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 22.84 -0.38 36 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 20.54 -0.44 36 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 18.33 +0.09 36 0 17 0
26FEB26 197.50 C 0.00 0.00 0.00 16.69 -0.11 40 0 90 0
26FEB26 200.00 C 0.00 0.00 0.00 14.52 0.00 39 0 55 0
26FEB26 205.00 C 0.00 0.00 0.00 10.63 -0.23 36 0 18 0
26FEB26 210.00 C 0.00 0.00 0.00 7.52 -0.41 36 0 55 0
26FEB26 215.00 C 5.50 5.52 5.32 5.22 -0.34 37 6 94 +3
26FEB26 220.00 C 3.85 3.85 3.85 3.36 -0.49 36 11 59 +11
26FEB26 225.00 C 2.51 2.51 2.51 2.06 -0.51 36 15 205 -1
26FEB26 230.00 C 1.60 1.60 1.60 1.20 -0.39 36 4 92 0
26FEB26 235.00 C 0.00 0.00 0.00 0.66 -0.29 36 0 75 0
26FEB26 240.00 C 0.00 0.00 0.00 0.35 -0.19 36 0 60 0
26FEB26 245.00 C 0.58 0.58 0.58 0.17 -0.13 36 15 45 0
26FEB26 250.00 C 0.00 0.00 0.00 0.08 -0.08 36 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 39.08 -0.46 41 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 36.87 -0.50 41 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 34.72 -0.53 41 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 32.62 -0.56 41 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 30.57 -0.60 41 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 28.59 -0.63 41 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 26.67 -0.66 41 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 24.82 -0.69 41 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 23.11 +0.06 41 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 20.71 -0.71 38 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 19.13 -0.73 39 0 31 0
30MAR26 205.00 C 0.00 0.00 0.00 16.54 -0.43 40 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 13.97 -0.67 41 0 27 0
30MAR26 215.00 C 0.00 0.00 0.00 11.64 -0.51 41 0 111 0
30MAR26 220.00 C 0.00 0.00 0.00 9.87 -0.49 42 0 1,152 0
30MAR26 225.00 C 8.29 8.29 8.13 8.04 -0.25 42 111 112 +111
30MAR26 230.00 C 0.00 0.00 0.00 6.49 -0.72 42 0 3 0
30MAR26 235.00 C 0.00 0.00 0.00 5.19 -0.38 42 0 43 0
30MAR26 240.00 C 0.00 0.00 0.00 4.11 -0.52 41 0 15 0
30MAR26 245.00 C 0.00 0.00 0.00 3.23 -0.53 41 0 61 0
30MAR26 250.00 C 0.00 0.00 0.00 2.52 -0.47 41 0 30 0
30MAR26 255.00 C 0.00 0.00 0.00 1.94 -0.42 41 0 3 0
29APR26 175.00 C 0.00 0.00 0.00 40.99 -0.26 41 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 38.95 -0.27 41 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 36.96 -0.27 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 35.03 -0.27 41 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 33.14 -0.28 41 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 31.32 -0.27 41 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 29.55 -0.28 41 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 27.85 -0.27 41 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 25.42 -0.26 38 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 24.76 +0.10 41 0 227 0
29APR26 200.00 C 0.00 0.00 0.00 23.17 -0.91 41 0 247 0
29APR26 205.00 C 0.00 0.00 0.00 19.71 -0.20 39 0 30 0
29APR26 210.00 C 0.00 0.00 0.00 17.66 +0.27 41 0 81 0
29APR26 215.00 C 0.00 0.00 0.00 15.41 +0.06 41 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 13.41 +0.17 41 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 11.67 -0.12 42 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 9.97 -0.07 42 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 8.47 -0.21 41 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 7.16 -0.20 41 0 52 0
29APR26 245.00 C 0.00 0.00 0.00 6.03 -0.18 41 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 5.05 -0.17 41 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 4.09 -0.15 41 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 43.04 -0.34 41 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 41.13 -0.35 41 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 39.26 -0.36 41 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 37.44 -0.36 41 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 35.67 -0.37 41 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 33.96 -0.37 41 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 32.29 -0.38 41 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 30.68 -0.39 41 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 29.21 +0.58 42 0 15 0
28MAY26 197.50 C 0.00 0.00 0.00 28.45 +1.28 43 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 26.17 -0.39 41 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 23.27 -0.04 41 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 20.92 +0.03 41 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 18.68 -0.02 42 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 16.67 -0.18 42 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 14.87 -0.20 42 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 13.21 -0.07 42 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 11.60 -0.31 42 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 10.15 -0.34 42 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 8.86 -0.32 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 7.72 -0.30 42 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 6.51 -0.27 41 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 45.00 -0.46 41 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 43.18 -0.47 41 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 41.39 -0.48 41 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 39.66 -0.49 41 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 37.97 -0.50 41 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 36.33 -0.51 41 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 34.74 -0.51 41 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 33.19 -0.52 41 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 31.69 -0.53 41 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 30.24 -0.53 41 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 27.97 -0.52 39 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 26.32 +0.34 41 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 23.75 -0.03 41 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 21.52 0.00 41 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 19.69 +0.13 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 17.66 -0.06 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 15.97 -0.08 42 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 14.35 -0.19 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 12.83 -0.51 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 11.44 -0.49 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 10.19 -0.47 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 8.79 -0.44 41 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 50.69 -0.31 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 49.05 -0.32 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 47.45 -0.32 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 45.88 -0.32 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 44.36 -0.32 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 42.87 -0.32 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 41.42 -0.32 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 40.00 -0.33 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 38.62 -0.33 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 37.28 -0.06 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 35.98 -0.06 42 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 33.48 -0.01 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 31.31 +0.27 42 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 29.28 +0.19 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 27.24 +0.14 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 25.15 -0.07 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 23.59 +0.12 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 21.77 +0.10 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 20.29 -0.22 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 18.75 -0.17 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 17.31 -0.29 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 15.51 -0.27 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 55.09 -0.38 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 53.55 -0.39 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 52.04 -0.39 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 50.56 -0.40 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 49.12 -0.40 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 47.71 -0.41 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 46.34 -0.40 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 44.99 -0.41 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 43.68 -0.41 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 42.40 -0.41 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 41.15 -0.41 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 38.74 -0.42 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 36.66 0.00 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 34.58 +0.01 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 32.58 +0.03 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 30.70 +0.02 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 29.14 +0.18 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 27.47 -0.24 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 25.79 +0.04 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 24.19 -0.11 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 22.69 -0.21 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 20.65 -0.38 42 0 0 0
TOTAL CALL 162 4,883 +124
26FEB26 175.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.03 -0.03 35 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 60 0
26FEB26 182.50 P 0.00 0.00 0.00 0.10 -0.07 36 0 87 0
26FEB26 185.00 P 0.00 0.00 0.00 0.17 -0.10 36 0 134 0
26FEB26 187.50 P 0.00 0.00 0.00 0.28 -0.13 36 0 71 0
26FEB26 190.00 P 0.00 0.00 0.00 0.43 -0.17 36 0 46 0
26FEB26 192.50 P 0.84 0.84 0.84 0.64 -0.22 36 15 60 +15
26FEB26 195.00 P 0.00 0.00 0.00 0.93 -0.28 36 0 114 0
26FEB26 197.50 P 0.00 0.00 0.00 1.31 -0.34 36 0 48 0
26FEB26 200.00 P 1.66 1.85 1.66 1.80 -0.39 36 99 162 0
26FEB26 205.00 P 3.00 3.00 2.90 3.14 -0.40 36 14 61 +11
26FEB26 210.00 P 4.61 5.09 4.61 5.01 -0.69 35 105 116 +75
26FEB26 215.00 P 0.00 0.00 0.00 7.83 -0.11 37 0 34 0
26FEB26 220.00 P 0.00 0.00 0.00 11.04 -0.52 37 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 14.57 -0.30 36 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 18.77 -0.14 36 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 23.25 -0.07 36 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 27.98 +0.04 36 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 32.85 +0.12 36 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 37.80 +0.17 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 42.80 +0.20 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 1.25 -0.24 41 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 1.51 -0.31 41 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 1.88 -0.31 41 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 2.25 -0.36 41 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 2.68 -0.33 41 0 33 0
30MAR26 187.50 P 0.00 0.00 0.00 3.16 -0.34 41 0 32 0
30MAR26 190.00 P 3.76 3.76 3.76 3.69 -0.44 40 1 1 0
30MAR26 192.50 P 0.00 0.00 0.00 4.31 -0.45 40 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 5.00 -0.50 40 0 250 0
30MAR26 197.50 P 0.00 0.00 0.00 5.79 -0.50 40 0 30 0
30MAR26 200.00 P 6.40 6.40 6.40 6.59 -0.54 40 1 16 -1
30MAR26 205.00 P 0.00 0.00 0.00 8.59 -0.50 40 0 15 0
30MAR26 210.00 P 0.00 0.00 0.00 10.88 -0.48 40 0 99 0
30MAR26 215.00 P 0.00 0.00 0.00 13.66 -0.46 41 0 31 0
30MAR26 220.00 P 0.00 0.00 0.00 16.72 -0.04 41 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 19.86 -0.66 41 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 23.40 -0.49 41 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 27.15 -0.41 41 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 31.10 -0.35 41 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 35.26 -0.32 41 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 39.61 -0.22 41 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 44.06 -0.17 41 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.74 -0.05 41 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 3.22 -0.05 41 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 3.64 -0.12 40 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 4.18 -0.11 41 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 4.74 -0.35 40 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 5.37 -0.31 40 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 6.16 -0.14 40 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 6.93 -0.13 40 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 7.77 -0.24 40 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 8.68 -0.36 40 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 9.65 -0.09 40 0 277 0
29APR26 205.00 P 0.00 0.00 0.00 11.83 -0.40 41 0 75 0
29APR26 210.00 P 0.00 0.00 0.00 14.27 -0.14 41 0 30 0
29APR26 215.00 P 0.00 0.00 0.00 16.77 -0.43 40 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 19.81 -0.43 41 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 23.29 -0.33 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 26.29 -0.77 41 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 29.86 0.00 41 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 33.60 +0.04 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 37.50 +0.03 41 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 41.59 -1.06 41 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 45.78 +0.07 41 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 4.44 -0.13 41 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 4.98 -0.14 41 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 5.64 -0.15 41 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 6.30 +0.04 41 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 6.76 -0.19 41 0 15 0
28MAY26 187.50 P 0.00 0.00 0.00 7.56 -0.33 41 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 8.46 -0.34 41 0 15 0
28MAY26 192.50 P 0.00 0.00 0.00 9.33 -0.30 41 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 10.25 -0.25 41 0 15 0
28MAY26 197.50 P 0.00 0.00 0.00 11.23 -0.36 41 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 12.27 -0.41 41 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 14.55 -0.52 41 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 17.05 -0.61 41 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 19.62 -0.39 41 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 22.61 -0.56 41 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 25.70 -0.66 41 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 29.18 -0.57 42 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 32.44 -0.90 41 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 36.04 -0.77 41 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 39.78 -0.88 41 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 43.71 -0.90 41 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 47.69 -0.99 41 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.99 -0.26 41 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 6.66 -0.26 41 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 7.34 -0.25 41 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 8.05 -0.29 41 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 8.90 -0.29 41 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 9.45 -0.28 40 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 10.27 -0.31 40 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 11.17 -0.37 40 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 12.17 -0.40 40 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 13.18 -0.37 40 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 14.57 -0.37 41 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 16.92 -0.34 41 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 19.41 -0.26 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 22.25 -0.42 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 24.97 -0.40 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 27.99 -0.54 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 31.21 -0.73 41 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 34.55 -0.82 41 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 38.15 -0.86 41 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 41.78 -0.98 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 45.57 -0.21 41 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 49.50 -0.22 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 10.50 -0.11 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 11.37 -0.11 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 12.24 -0.11 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 13.11 -0.11 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 13.99 -0.06 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 14.65 -0.03 41 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 15.69 -0.50 41 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 16.75 -0.33 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 17.85 -0.35 41 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 18.91 -0.41 41 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 20.30 -0.30 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 22.66 -0.45 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 25.14 -0.52 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 28.04 -0.43 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 30.83 -0.60 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 33.87 -0.68 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 37.36 -0.44 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 40.59 -0.09 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 43.91 -0.08 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 47.38 -0.06 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 51.04 -0.06 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 54.71 -0.06 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 13.81 -0.17 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 14.70 -0.17 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 15.59 -0.18 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 16.58 -0.19 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 17.65 -0.19 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 18.27 -0.27 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 19.33 -0.48 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 20.44 -0.24 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 21.59 -0.52 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 22.78 -0.40 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.00 -0.14 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 26.57 -0.12 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 29.82 -0.31 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 32.09 -0.44 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 35.06 -0.54 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 38.15 -0.56 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 41.31 -0.52 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 44.57 -0.18 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 47.90 -0.18 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 51.25 -0.18 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 54.72 -0.15 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 58.40 -0.15 42 0 0 0
TOTAL PUT 235 6,688 +100
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$ 8.26
26FEB26 5.25 C 0.00 0.00 0.00 3.03 +0.05 113 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.77 +0.04 85 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.53 +0.06 93 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.27 +0.05 67 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.02 +0.04 58 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.77 +0.04 50 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.52 +0.04 42 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 1.28 +0.05 47 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 1.02 +0.04 28 0 54 0
26FEB26 7.50 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.54 +0.03 25 0 76 0
26FEB26 8.00 C 0.33 0.33 0.31 0.36 +0.03 29 4 158 0
26FEB26 8.25 C 0.18 0.20 0.18 0.20 +0.01 28 22 178 +20
26FEB26 8.50 C 0.12 0.12 0.12 0.11 +0.01 30 10 598 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 0.00 30 0 84 0
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 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.04 -0.01 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.79 +0.05 55 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.54 +0.05 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.29 0.00 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.05 +0.06 44 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.81 +0.08 42 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.56 +0.02 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.30 +0.03 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.07 0.00 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.83 -0.02 24 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.63 +0.02 24 0 27 0
30MAR26 8.00 C 0.00 0.00 0.00 0.47 +0.02 26 0 371 0
30MAR26 8.25 C 0.31 0.31 0.31 0.32 0.00 25 10 443 0
30MAR26 8.50 C 0.00 0.00 0.00 0.22 0.00 26 0 565 0
30MAR26 8.75 C 0.00 0.00 0.00 0.15 +0.01 27 0 156 0
30MAR26 9.00 C 0.10 0.10 0.10 0.09 -0.01 26 30 167 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 27 0 40 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 3.06 +0.01 53 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.81 +0.07 47 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.56 +0.07 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.32 +0.03 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.07 +0.04 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.83 +0.06 34 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.58 +0.02 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.33 +0.03 25 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 1.13 +0.06 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.87 +0.02 22 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.70 +0.02 24 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.54 +0.01 24 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.40 +0.01 24 0 128 0
29APR26 8.50 C 0.00 0.00 0.00 0.29 0.00 24 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.21 0.00 25 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.10 0.00 25 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 0.00 26 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.81 +0.07 40 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.59 +0.08 47 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.33 +0.04 39 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.08 +0.05 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.85 +0.05 34 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.62 +0.06 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.39 +0.06 31 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.15 +0.07 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.96 +0.06 28 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.76 +0.02 26 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.48 +0.02 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.36 +0.01 26 0 42 0
28MAY26 8.75 C 0.00 0.00 0.00 0.27 0.00 27 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.14 0.00 26 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.06 +0.01 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.83 +0.07 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.59 +0.08 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.33 +0.04 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.08 +0.05 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.85 +0.05 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.62 +0.06 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.39 +0.04 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.16 +0.04 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.97 +0.07 28 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.78 +0.02 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.62 0.00 26 0 500 0
29JUN26 8.25 C 0.45 0.45 0.45 0.49 0.00 27 157 572 -157
29JUN26 8.50 C 0.00 0.00 0.00 0.37 0.00 26 0 82 0
29JUN26 8.75 C 0.00 0.00 0.00 0.28 -0.01 26 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 138 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 -0.01 26 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.01 26 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 3.06 +0.01 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.83 +0.07 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.59 +0.08 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.33 +0.03 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.10 +0.04 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.85 +0.05 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.63 +0.07 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.42 +0.05 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.22 +0.07 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.03 +0.04 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.86 +0.05 27 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.71 +0.01 27 0 60 0
29SEP26 8.25 C 0.00 0.00 0.00 0.60 +0.03 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 +0.02 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.26 +0.01 27 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 +0.01 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.17 +0.01 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.06 +0.01 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.83 +0.07 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.59 +0.07 36 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 2.33 +0.03 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.10 +0.04 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.86 +0.05 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.66 +0.07 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.46 +0.06 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 +0.06 28 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.10 +0.06 27 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.95 +0.04 27 0 260 0
30DEC26 8.00 C 0.00 0.00 0.00 0.82 +0.01 27 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.71 +0.01 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.61 +0.01 27 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.52 0.00 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 0.00 27 0 43 0
30DEC26 9.25 C 0.39 0.39 0.39 0.38 0.00 27 3 22 +3
30DEC26 9.50 C 0.00 0.00 0.00 0.32 0.00 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 0.00 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 0.00 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
TOTAL CALL 236 7,151 -134
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 174 0
26FEB26 7.25 P 0.01 0.01 0.01 0.01 0.00 37 60 556 -60
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 34 0 1,024 0
26FEB26 7.75 P 0.05 0.05 0.05 0.04 -0.01 31 60 997 +40
26FEB26 8.00 P 0.11 0.11 0.09 0.10 -0.01 31 57 323 +43
26FEB26 8.25 P 0.20 0.20 0.18 0.20 -0.02 31 178 147 +74
26FEB26 8.50 P 0.00 0.00 0.00 0.35 -0.03 31 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.55 -0.03 34 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.78 -0.01 38 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 1.02 -0.01 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.26 -0.06 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.74 -0.09 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.74 -0.12 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 29 0 68 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 176 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 62 0
30MAR26 7.75 P 0.00 0.00 0.00 0.11 -0.03 26 0 259 0
30MAR26 8.00 P 0.00 0.00 0.00 0.19 -0.03 26 0 61 0
30MAR26 8.25 P 0.00 0.00 0.00 0.30 -0.04 26 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.45 -0.04 27 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.82 -0.05 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.05 -0.05 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.28 -0.05 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.74 -0.09 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.74 -0.12 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.24 -0.04 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.74 -0.12 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.74 -0.06 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.24 -0.04 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.74 -0.12 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 27 0 35 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 98 0
29APR26 7.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.16 -0.02 25 0 508 0
29APR26 8.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 539 0
29APR26 8.25 P 0.00 0.00 0.00 0.36 -0.03 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.51 -0.03 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.87 -0.03 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.07 -0.05 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.31 -0.02 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.54 -0.02 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.78 -0.05 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.74 -0.12 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 9 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 -0.01 27 0 49 0
28MAY26 7.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 9 0
28MAY26 7.25 P 0.00 0.00 0.00 0.19 -0.01 26 0 113 0
28MAY26 7.50 P 0.00 0.00 0.00 0.27 -0.04 26 0 90 0
28MAY26 7.75 P 0.00 0.00 0.00 0.38 -0.02 26 0 180 0
28MAY26 8.00 P 0.53 0.53 0.53 0.51 -0.03 26 30 240 +30
28MAY26 8.25 P 0.69 0.69 0.69 0.66 -0.05 25 30 94 +30
28MAY26 8.50 P 0.00 0.00 0.00 0.86 -0.03 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.04 -0.06 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.22 -0.09 24 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.43 -0.09 24 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.70 -0.06 29 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.88 -0.06 20 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.12 -0.10 15 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.08 -0.05 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 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 86 0
29JUN26 6.50 P 0.07 0.07 0.07 0.07 -0.01 26 5 37 +5
29JUN26 6.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 815 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 -0.03 25 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.31 -0.04 25 0 457 0
29JUN26 7.75 P 0.00 0.00 0.00 0.42 -0.04 25 0 322 0
29JUN26 8.00 P 0.00 0.00 0.00 0.55 -0.04 25 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.70 -0.04 25 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 0.88 -0.07 25 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.07 -0.06 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.27 -0.04 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.49 -0.03 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.70 -0.06 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.93 -0.08 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.15 -0.07 25 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.61 -0.10 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.10 -0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.61 -0.05 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.08 -0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 0.00 27 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.02 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 -0.01 26 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 -0.02 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.56 -0.01 26 0 288 0
29SEP26 8.00 P 0.00 0.00 0.00 0.69 -0.01 26 0 305 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 -0.02 25 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.00 -0.02 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 -0.08 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.39 -0.05 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.55 -0.09 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.77 -0.08 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.98 -0.08 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.19 -0.09 25 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.66 -0.06 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.13 -0.06 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.61 -0.06 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.01 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.02 26 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 56 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.03 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.02 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.02 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 -0.03 26 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 -0.03 25 0 131 0
30DEC26 8.00 P 0.75 0.75 0.75 0.77 -0.04 25 8 368 -4
30DEC26 8.25 P 0.92 0.92 0.89 0.91 -0.04 25 100 130 +100
30DEC26 8.50 P 0.00 0.00 0.00 1.07 -0.04 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.24 -0.08 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.42 -0.04 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 -0.04 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.83 -0.07 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.04 -0.07 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.25 -0.07 26 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 2.71 -0.01 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.15 -0.06 25 0 0 0
TOTAL PUT 528 14,089 +258
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$ 99.15
30MAR26 66.66 C 0.00 0.00 0.00 32.92 +3.16 58 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 31.18 +3.03 51 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 29.55 +3.01 49 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 28.06 +3.18 54 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 26.42 +3.18 51 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 24.68 +3.03 45 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 23.04 +2.98 43 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.54 +3.04 45 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 19.96 +2.90 43 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 18.15 +3.07 37 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 16.63 +2.81 37 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 15.17 +2.76 37 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 13.85 +2.83 38 0 0 0
30MAR26 88.32 C 10.75 10.75 10.75 12.42 +2.88 37 1 52 0
30MAR26 89.99 C 0.00 0.00 0.00 11.11 +2.42 37 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 9.67 +2.05 35 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 8.73 +2.10 36 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 7.49 +1.78 35 0 7 0
30MAR26 96.66 C 0.00 0.00 0.00 6.68 +1.79 36 0 14 0
30MAR26 98.32 C 6.03 6.03 6.03 5.83 +1.66 36 14 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.97 +1.37 36 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 3.74 +1.18 37 0 605 0
30MAR26 106.66 C 0.00 0.00 0.00 2.69 +0.94 37 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.86 +0.69 37 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.26 +0.50 37 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 0.83 +0.35 37 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.54 +0.24 37 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.34 +0.16 37 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.21 +0.10 37 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.13 +0.06 37 0 36 0
30MAR26 133.32 C 0.43 0.43 0.43 0.08 +0.04 37 1 113 +1
30MAR26 136.65 C 0.00 0.00 0.00 0.05 +0.02 37 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.03 +0.01 37 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.02 +0.01 38 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 37 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 39 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 48 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 56 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 59 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 8.56 +1.58 36 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 7.19 +1.43 36 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 5.98 +1.25 36 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.94 +1.09 36 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 4.04 +0.95 36 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 3.25 +0.76 36 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.65 +0.66 36 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.12 +0.55 36 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.70 +0.44 36 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.35 +0.37 36 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.06 +0.29 36 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.85 +0.25 36 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.64 +0.17 36 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.51 +0.15 36 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.40 +0.12 36 0 0 0
29JUN26 149.99 C 0.85 0.85 0.85 0.32 +0.10 36 1 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.24 +0.07 36 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.19 +0.06 36 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.14 +0.04 36 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.11 +0.03 36 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.08 +0.02 35 0 27 0
TOTAL CALL 17 3,321 +1
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 40 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 -0.01 38 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.02 -0.02 38 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.05 -0.04 38 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.07 -0.07 37 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.11 -0.11 37 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.17 -0.16 37 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.25 -0.22 37 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.37 -0.28 37 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.53 -0.37 37 0 183 0
30MAR26 84.99 P 0.00 0.00 0.00 0.73 -0.48 37 0 35 0
30MAR26 86.66 P 0.00 0.00 0.00 0.98 -0.60 37 0 25 0
30MAR26 88.32 P 0.00 0.00 0.00 1.30 -0.71 37 0 110 0
30MAR26 89.99 P 1.70 1.70 1.70 1.69 -0.83 37 3 287 0
30MAR26 91.66 P 2.35 2.35 2.20 2.14 -0.94 37 5 92 -4
30MAR26 93.32 P 2.58 2.58 2.58 2.66 -1.11 37 8 42 0
30MAR26 94.99 P 0.00 0.00 0.00 3.24 -1.26 37 0 93 0
30MAR26 96.66 P 0.00 0.00 0.00 3.90 -1.51 37 0 47 0
30MAR26 98.32 P 0.00 0.00 0.00 4.75 -1.62 37 0 129 0
30MAR26 99.99 P 0.00 0.00 0.00 5.62 -1.82 37 0 219 0
30MAR26 103.32 P 0.00 0.00 0.00 7.62 -1.84 37 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 10.00 -2.31 38 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 12.51 -2.97 38 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.17 -2.64 38 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.39 -2.59 41 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 21.37 -2.92 41 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.53 -3.01 42 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 27.58 -3.27 39 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 30.84 -3.35 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 34.17 -3.35 0 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 37.64 -3.21 51 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 40.98 -3.21 54 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 44.31 -3.21 57 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 47.64 -3.21 60 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 50.98 -3.21 63 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 54.31 -3.21 66 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 57.64 -3.21 68 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 60.97 -3.21 71 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 64.31 -3.21 73 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 67.64 -3.21 76 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 70.96 -3.22 78 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 74.26 -3.26 78 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 77.50 -3.35 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 80.83 -3.35 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 84.25 -3.27 84 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 87.54 -3.31 83 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 90.83 -3.35 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 94.24 -3.27 90 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 97.50 -3.35 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 100.91 -3.27 94 0 0 0
29JUN26 99.99 P 10.00 10.00 9.00 9.23 -1.73 35 6 58 -6
29JUN26 103.32 P 0.00 0.00 0.00 11.19 -1.99 35 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 13.41 -2.02 35 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 15.83 -2.07 36 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.35 -2.21 36 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 20.74 -2.60 35 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 23.44 -2.76 35 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 26.27 -2.85 35 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.23 -2.88 35 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.23 -2.94 35 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 35.22 -3.05 35 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 38.29 -3.11 34 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 41.41 -3.17 34 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 44.65 -3.02 35 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 47.73 -3.19 32 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 50.98 -3.40 32 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 54.37 -3.27 36 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 57.64 -3.26 36 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 60.97 -3.21 38 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 64.31 -3.21 41 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 67.64 -3.23 43 0 0 0
TOTAL PUT 22 4,465 -10
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$ 99.15
13FEB26 67.50 C 0.00 0.00 0.00 31.66 +3.34 0 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 29.16 +3.34 0 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 26.66 +3.34 0 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 24.16 +3.34 0 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 21.66 +3.34 0 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 19.16 +3.36 0 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 16.66 +3.35 0 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 14.16 +3.33 0 0 15 0
13FEB26 87.50 C 0.00 0.00 0.00 11.66 +3.08 0 0 60 0
13FEB26 90.00 C 8.56 9.80 8.56 9.17 +3.09 51 3 32 -1
13FEB26 92.50 C 0.00 0.00 0.00 6.72 +3.13 52 0 393 0
13FEB26 95.00 C 3.00 5.20 2.96 4.28 +2.32 41 346 702 -90
13FEB26 97.50 C 1.56 3.10 1.56 2.33 +1.50 46 71 390 -3
13FEB26 100.00 C 0.40 1.76 0.40 0.97 +0.70 45 713 1,157 -81
13FEB26 102.50 C 0.30 0.83 0.30 0.29 +0.22 45 207 374 +170
13FEB26 105.00 C 0.25 0.34 0.17 0.06 +0.04 45 67 182 +40
13FEB26 107.50 C 0.15 0.15 0.15 0.01 0.00 45 15 47 +15
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13FEB26 115.00 C 0.01 0.01 0.01 0.01 0.00 77 23 43 +23
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 29.20 +3.35 67 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 26.70 +3.34 0 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 24.20 +3.34 0 0 0 0
20FEB26 77.50 C 0.00 0.00 0.00 21.70 +3.34 0 0 0 0
20FEB26 80.00 C 0.00 0.00 0.00 19.21 +3.35 47 0 0 0
20FEB26 82.50 C 0.00 0.00 0.00 16.71 +3.34 39 0 0 0
20FEB26 85.00 C 0.00 0.00 0.00 14.21 +3.33 30 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 11.73 +3.15 34 0 0 0
20FEB26 90.00 C 9.80 9.80 9.80 9.28 +3.09 33 1 71 +1
20FEB26 92.50 C 0.00 0.00 0.00 6.93 +2.93 33 0 30 0
20FEB26 95.00 C 0.00 0.00 0.00 4.75 +2.27 32 0 125 0
20FEB26 97.50 C 1.90 3.45 1.90 3.06 +1.73 33 35 275 +21
20FEB26 100.00 C 0.97 2.33 0.97 1.68 +1.03 32 321 390 +155
20FEB26 102.50 C 0.58 1.29 0.58 0.88 +0.61 33 207 192 +149
20FEB26 105.00 C 0.25 0.78 0.25 0.40 +0.30 33 26 54 +26
20FEB26 107.50 C 0.18 0.32 0.18 0.16 +0.13 33 32 22 +17
20FEB26 110.00 C 0.14 0.14 0.14 0.06 +0.05 34 5 5 +5
20FEB26 112.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
20FEB26 115.00 C 0.06 0.06 0.06 0.01 0.00 36 20 20 +20
20FEB26 117.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 31.73 +3.24 58 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 29.28 +3.40 75 0 130 0
26FEB26 72.50 C 0.00 0.00 0.00 26.73 +3.34 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.31 +3.45 65 0 39 0
26FEB26 77.50 C 0.00 0.00 0.00 21.80 +3.42 57 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 19.33 +3.42 53 0 881 0
26FEB26 82.50 C 0.00 0.00 0.00 16.75 +3.31 32 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 14.28 +3.26 34 1 160 -1
26FEB26 87.50 C 0.00 0.00 0.00 11.84 +3.14 34 0 466 0
26FEB26 90.00 C 8.72 8.72 8.71 9.49 +3.04 34 55 698 -15
26FEB26 92.50 C 6.04 8.00 6.04 7.32 +2.74 34 2 1,972 -2
26FEB26 95.00 C 4.46 6.22 4.45 5.35 +2.22 34 436 2,397 -42
26FEB26 97.50 C 2.68 4.50 2.67 3.62 +1.68 33 828 3,977 -17
26FEB26 100.00 C 1.36 3.05 1.36 2.37 +1.17 33 1,770 6,626 +59
26FEB26 102.50 C 0.96 2.00 0.96 1.51 +0.85 34 653 2,983 -131
26FEB26 105.00 C 0.57 1.28 0.57 0.87 +0.53 34 1,607 2,642 -380
26FEB26 107.50 C 0.33 0.83 0.33 0.46 +0.30 34 520 1,354 -292
26FEB26 110.00 C 0.29 0.55 0.29 0.23 +0.16 34 539 3,990 +211
26FEB26 112.50 C 0.20 0.35 0.20 0.11 +0.08 34 90 1,879 -48
26FEB26 115.00 C 0.15 0.24 0.15 0.05 +0.03 34 36 1,406 +34
26FEB26 117.50 C 0.15 0.15 0.15 0.02 +0.01 34 2 371 0
26FEB26 120.00 C 0.14 0.14 0.12 0.01 0.00 35 5 2,427 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 406 0
26FEB26 125.00 C 0.05 0.05 0.05 0.01 0.00 42 20 669 +15
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 312 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 282 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 286 0
30MAR26 50.00 C 0.00 0.00 0.00 49.33 +3.34 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.84 +3.34 0 0 0 0
30MAR26 55.00 C 42.93 42.93 42.93 44.29 +3.23 0 30 579 +15
30MAR26 57.50 C 0.00 0.00 0.00 41.86 +3.35 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.37 +3.35 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.88 +3.35 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.39 +3.34 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.90 +3.27 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.44 +2.88 41 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 27.16 +3.52 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.51 +3.04 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.34 +3.25 45 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.95 +2.91 43 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 17.78 +3.28 44 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.19 +2.74 37 0 175 0
30MAR26 87.50 C 0.00 0.00 0.00 13.14 +2.67 37 0 150 0
30MAR26 90.00 C 11.10 11.10 11.10 11.10 +2.33 37 50 3,407 0
30MAR26 92.50 C 0.00 0.00 0.00 9.26 +2.08 36 0 960 0
30MAR26 95.00 C 6.15 8.42 6.15 7.77 +2.08 37 42 3,497 +5
30MAR26 97.50 C 5.23 6.86 5.23 6.17 +1.65 36 117 3,362 -13
30MAR26 100.00 C 3.94 5.68 3.94 5.08 +1.48 37 799 4,402 +98
30MAR26 102.50 C 3.67 4.40 3.67 4.02 +1.24 37 156 1,943 -46
30MAR26 105.00 C 2.40 3.50 2.40 3.24 +1.13 38 162 6,601 +71
30MAR26 107.50 C 2.29 3.00 2.29 2.50 +0.92 38 34 2,195 +11
30MAR26 110.00 C 1.52 2.47 1.52 1.90 +0.74 37 227 3,104 -59
30MAR26 112.50 C 1.42 1.94 1.42 1.43 +0.59 37 117 2,938 -4
30MAR26 115.00 C 1.02 1.55 1.02 1.06 +0.46 37 179 2,088 +56
30MAR26 117.50 C 0.89 1.20 0.89 0.77 +0.34 37 76 788 -10
30MAR26 120.00 C 0.73 1.02 0.73 0.56 +0.26 37 157 9,226 -11
30MAR26 122.50 C 0.69 0.70 0.69 0.40 +0.19 37 31 810 -14
30MAR26 125.00 C 0.70 0.70 0.70 0.28 +0.14 37 3 3,887 0
30MAR26 127.50 C 0.50 0.60 0.50 0.20 +0.10 37 25 3,399 -15
30MAR26 130.00 C 0.40 0.40 0.40 0.14 +0.07 37 2 8,340 0
30MAR26 132.50 C 0.37 0.37 0.37 0.10 +0.05 37 10 2,447 0
30MAR26 135.00 C 0.34 0.34 0.34 0.07 +0.04 38 20 4,492 0
30MAR26 137.50 C 0.00 0.00 0.00 0.05 +0.03 38 0 539 0
30MAR26 140.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 961 0
30MAR26 142.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 528 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,708 0
30MAR26 152.50 C 0.17 0.17 0.16 0.01 0.00 41 8 922 +8
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 140 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 32.44 +3.34 51 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 30.02 +3.32 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 27.61 +3.37 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 25.23 +3.30 44 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 22.89 +3.23 42 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 20.61 +2.82 40 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 18.32 +3.07 38 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 16.56 +3.23 41 0 15 0
29APR26 87.50 C 15.00 15.00 15.00 14.14 +2.59 36 1 159 0
29APR26 90.00 C 0.00 0.00 0.00 12.33 +2.41 36 0 415 0
29APR26 92.50 C 9.00 9.00 9.00 10.66 +2.29 36 12 398 0
29APR26 95.00 C 8.36 9.83 8.36 9.04 +1.88 36 155 209 +39
29APR26 97.50 C 6.92 7.28 6.92 7.79 +1.79 36 20 285 -20
29APR26 100.00 C 7.00 7.20 6.51 6.51 +1.57 36 85 1,351 -8
29APR26 102.50 C 5.26 5.93 5.24 5.56 +1.43 37 70 1,128 +22
29APR26 105.00 C 4.40 5.01 4.40 4.67 +1.26 37 30 263 0
29APR26 107.50 C 3.54 3.94 3.54 3.86 +1.10 37 295 391 -94
29APR26 110.00 C 2.79 3.78 2.79 3.15 +0.94 37 146 725 +14
29APR26 112.50 C 2.35 3.02 2.35 2.56 +0.80 37 195 551 +42
29APR26 115.00 C 2.12 2.54 2.12 2.06 +0.67 37 41 121 -41
29APR26 117.50 C 1.46 2.08 1.46 1.65 +0.55 37 339 566 +66
29APR26 120.00 C 1.55 1.75 1.55 1.31 +0.46 37 17 149 0
29APR26 122.50 C 1.42 1.42 1.42 1.03 +0.37 37 2 107 0
29APR26 125.00 C 1.13 1.13 1.13 0.81 +0.30 37 2 98 +2
28MAY26 67.50 C 0.00 0.00 0.00 32.44 +2.97 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 30.02 +2.92 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 28.04 +3.26 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 25.72 +3.19 42 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 23.72 +3.20 43 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 21.54 +3.02 42 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 18.85 +2.35 36 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 17.36 +3.15 39 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 15.05 +2.54 36 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 13.33 +2.41 36 0 128 0
28MAY26 92.50 C 0.00 0.00 0.00 11.73 +2.21 36 0 102 0
28MAY26 95.00 C 9.80 10.68 9.80 10.24 +1.94 36 37 91 +37
28MAY26 97.50 C 8.32 9.28 8.32 8.90 +1.80 36 42 178 -15
28MAY26 100.00 C 6.66 7.95 6.66 7.71 +1.58 36 22 204 -13
28MAY26 102.50 C 7.22 7.22 6.88 6.66 +1.43 36 4 191 0
28MAY26 105.00 C 5.50 5.50 5.50 5.73 +1.28 36 40 60 +40
28MAY26 107.50 C 4.41 5.21 4.41 4.92 +1.19 36 5 66 +4
28MAY26 110.00 C 4.39 4.39 4.39 4.22 +1.10 36 100 100 +85
28MAY26 112.50 C 0.00 0.00 0.00 3.56 +0.97 36 0 30 0
28MAY26 115.00 C 3.20 3.20 3.20 2.98 +0.84 36 1 16 +1
28MAY26 117.50 C 0.00 0.00 0.00 2.49 +0.73 36 0 90 0
28MAY26 120.00 C 0.00 0.00 0.00 2.07 +0.63 36 0 2 0
28MAY26 122.50 C 2.00 2.08 2.00 1.71 +0.53 36 4 35 +4
28MAY26 125.00 C 0.00 0.00 0.00 1.41 +0.45 36 0 41 0
29JUN26 50.00 C 0.00 0.00 0.00 49.61 +3.35 37 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.13 +3.34 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 44.86 +3.28 52 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 42.19 +2.94 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.52 +3.75 59 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.29 +3.31 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.86 +3.28 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.47 +2.76 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.99 +3.67 48 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 28.04 +2.92 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.31 +3.16 44 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 23.72 +2.93 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.92 +2.97 41 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 19.85 +2.86 40 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 17.90 +3.15 39 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 15.61 +2.50 36 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 13.93 +2.19 36 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 12.51 +2.16 36 0 271 0
29JUN26 95.00 C 0.00 0.00 0.00 11.06 +1.98 36 0 1,530 0
29JUN26 97.50 C 0.00 0.00 0.00 9.76 +1.80 36 0 1,041 0
29JUN26 100.00 C 9.46 9.46 8.62 8.63 +1.67 36 156 4,489 +37
29JUN26 102.50 C 0.00 0.00 0.00 7.55 +1.55 36 0 274 0
29JUN26 105.00 C 0.00 0.00 0.00 6.64 +1.46 36 0 736 0
29JUN26 107.50 C 6.27 6.27 6.27 5.75 +1.33 36 1 705 +1
29JUN26 110.00 C 4.74 5.25 4.74 4.98 +1.18 36 21 2,815 -20
29JUN26 112.50 C 0.00 0.00 0.00 4.28 +1.07 36 0 759 0
29JUN26 115.00 C 3.70 4.45 3.70 3.68 +0.94 36 14 1,144 +14
29JUN26 117.50 C 0.00 0.00 0.00 3.13 +0.83 36 0 699 0
29JUN26 120.00 C 3.23 3.23 3.11 2.68 +0.72 36 32 1,421 +12
29JUN26 122.50 C 0.00 0.00 0.00 2.26 +0.62 36 0 52 0
29JUN26 125.00 C 0.00 0.00 0.00 1.93 +0.55 36 0 1,097 0
29JUN26 127.50 C 0.00 0.00 0.00 1.62 +0.47 36 0 93 0
29JUN26 130.00 C 1.92 1.92 1.92 1.38 +0.42 36 12 1,279 +12
29JUN26 132.50 C 0.00 0.00 0.00 1.15 +0.35 36 0 244 0
29JUN26 135.00 C 1.62 1.62 1.62 0.97 +0.32 36 2 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.82 +0.27 36 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.67 +0.22 36 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.57 +0.20 36 0 480 0
29JUN26 145.00 C 1.02 1.02 1.02 0.47 +0.16 36 20 152 +20
29JUN26 147.50 C 0.00 0.00 0.00 0.39 +0.14 36 0 160 0
29JUN26 150.00 C 0.89 0.89 0.89 0.33 +0.12 36 5 453 0
29JUN26 152.50 C 0.00 0.00 0.00 0.26 +0.09 36 0 90 0
29JUN26 155.00 C 0.00 0.00 0.00 0.22 +0.08 36 0 241 0
29JUN26 157.50 C 0.00 0.00 0.00 0.18 +0.06 36 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.15 +0.06 36 0 2,248 0
29JUN26 162.50 C 0.00 0.00 0.00 0.13 +0.05 36 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.10 +0.03 36 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 +0.04 36 0 130 0
29JUN26 170.00 C 0.52 0.52 0.49 0.07 +0.03 36 10 66 +9
29JUN26 172.50 C 0.00 0.00 0.00 0.06 +0.03 36 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 +0.03 36 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 34 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 49.61 +3.34 35 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 47.15 +3.07 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.86 +3.28 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.26 +2.93 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.52 +3.17 48 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 37.49 +2.78 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.16 +2.69 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.90 +2.62 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.55 +3.09 43 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 29.41 +3.05 42 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 27.33 +3.01 41 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 25.28 +2.86 40 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 23.39 +2.80 40 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 21.54 +2.87 39 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 19.84 +2.57 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.19 +2.42 38 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.69 +2.76 38 0 1,272 0
29SEP26 92.50 C 0.00 0.00 0.00 15.22 +2.26 38 0 281 0
29SEP26 95.00 C 0.00 0.00 0.00 13.52 +1.75 36 0 3,685 0
29SEP26 97.50 C 0.00 0.00 0.00 12.52 +1.83 37 0 2,081 0
29SEP26 100.00 C 11.59 11.59 11.59 11.41 +1.76 37 1 3,615 0
29SEP26 102.50 C 0.00 0.00 0.00 10.38 +1.62 37 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 9.45 +1.58 37 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 8.59 +1.51 37 0 1,361 0
29SEP26 110.00 C 7.80 7.80 7.80 7.71 +1.33 37 1 1,267 0
29SEP26 112.50 C 0.00 0.00 0.00 7.00 +1.33 37 0 357 0
29SEP26 115.00 C 6.80 6.80 6.80 6.30 +1.18 37 10 1,564 0
29SEP26 117.50 C 0.00 0.00 0.00 5.65 +1.08 37 0 271 0
29SEP26 120.00 C 0.00 0.00 0.00 5.11 +1.04 37 0 530 0
29SEP26 122.50 C 0.00 0.00 0.00 4.56 +0.91 37 0 360 0
29SEP26 125.00 C 0.00 0.00 0.00 4.09 +0.85 37 0 207 0
29SEP26 127.50 C 0.00 0.00 0.00 3.68 +0.80 37 0 1,413 0
29SEP26 130.00 C 4.00 4.00 4.00 3.27 +0.69 37 1 680 0
29SEP26 132.50 C 0.00 0.00 0.00 2.93 +0.71 37 0 144 0
29SEP26 135.00 C 0.00 0.00 0.00 2.63 +0.67 37 0 904 0
29SEP26 137.50 C 3.00 3.00 3.00 2.33 +0.58 37 4 1,827 0
29SEP26 140.00 C 0.00 0.00 0.00 2.07 +0.47 37 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.81 +0.45 36 0 0 0
29SEP26 145.00 C 2.40 2.40 2.40 1.65 +0.40 37 1 240 +1
30DEC26 50.00 C 0.00 0.00 0.00 49.66 +3.32 37 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 47.24 +3.16 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.86 +3.28 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.51 +3.18 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.52 +3.17 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.99 +3.22 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.82 +3.16 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.74 +3.14 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.72 +3.07 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.78 +3.02 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.91 +2.93 36 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 26.14 +2.90 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.42 +2.78 37 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 22.82 +2.17 37 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 21.22 +2.59 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.40 +2.67 38 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 18.95 +2.53 38 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 17.60 +2.44 38 0 1,850 0
30DEC26 95.00 C 0.00 0.00 0.00 16.35 +2.40 38 0 2,382 0
30DEC26 97.50 C 0.00 0.00 0.00 14.97 +2.08 37 0 562 0
30DEC26 100.00 C 14.15 14.15 14.15 13.86 +2.03 37 3 1,264 +3
30DEC26 102.50 C 0.00 0.00 0.00 12.83 +1.95 37 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 11.87 +1.86 37 0 1,597 0
30DEC26 107.50 C 0.00 0.00 0.00 10.97 +1.82 37 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 10.16 +1.76 37 0 860 0
30DEC26 112.50 C 0.00 0.00 0.00 9.35 +1.64 37 0 204 0
30DEC26 115.00 C 0.00 0.00 0.00 8.66 +1.64 37 0 145 0
30DEC26 117.50 C 0.00 0.00 0.00 7.98 +1.54 37 0 320 0
30DEC26 120.00 C 7.59 7.59 7.59 7.29 +1.39 37 5 652 0
30DEC26 122.50 C 0.00 0.00 0.00 6.73 +1.36 37 0 282 0
30DEC26 125.00 C 6.00 6.00 6.00 6.20 +1.31 37 12 298 +12
30DEC26 127.50 C 0.00 0.00 0.00 5.67 +1.18 37 0 193 0
30DEC26 130.00 C 0.00 0.00 0.00 5.19 +1.10 37 0 99 0
30DEC26 132.50 C 0.00 0.00 0.00 4.79 +1.10 37 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 4.39 +1.10 37 0 96 0
30DEC26 137.50 C 4.50 4.80 4.50 3.99 +0.99 37 3 83 +3
30DEC26 140.00 C 0.00 0.00 0.00 3.56 +0.84 37 0 79 0
30DEC26 142.50 C 0.00 0.00 0.00 3.28 +0.83 37 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.00 +0.68 37 0 13 0
TOTAL CALL 12,880 194,029 +219
13FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 141 0 13 0
13FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 126 0 4 0
13FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0
13FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 54 0
13FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 340 0
13FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 390 0
13FEB26 90.00 P 0.05 0.05 0.05 0.01 -0.07 54 3 1,546 0
13FEB26 92.50 P 0.22 0.22 0.09 0.03 -0.34 47 35 245 -14
13FEB26 95.00 P 0.91 0.91 0.19 0.15 -0.92 44 281 241 -18
13FEB26 97.50 P 2.02 2.02 0.56 0.65 -1.91 45 238 159 +129
13FEB26 100.00 P 1.60 2.00 1.60 1.83 -2.75 46 6 59 +2
13FEB26 102.50 P 4.81 4.81 3.45 3.72 -3.12 50 36 40 +36
13FEB26 105.00 P 0.00 0.00 0.00 6.01 -3.29 56 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 8.49 -3.29 71 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 10.98 -3.29 85 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 13.48 -3.29 100 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 15.98 -3.29 113 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 18.48 -3.29 127 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 20.98 -3.29 139 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
20FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
20FEB26 87.50 P 0.07 0.07 0.07 0.02 -0.07 35 10 14 +10
20FEB26 90.00 P 0.03 0.13 0.03 0.07 -0.22 34 46 52 +16
20FEB26 92.50 P 0.36 0.36 0.33 0.23 -0.54 34 5 156 +5
20FEB26 95.00 P 0.98 0.98 0.55 0.61 -1.01 34 41 177 +22
20FEB26 97.50 P 1.67 1.67 1.07 1.29 -1.62 32 142 107 +107
20FEB26 100.00 P 3.16 3.16 2.50 2.57 -2.34 34 30 31 +30
20FEB26 102.50 P 4.04 4.04 4.04 4.24 -2.80 35 5 5 +5
20FEB26 105.00 P 0.00 0.00 0.00 6.31 -2.99 37 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 8.49 -3.29 35 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 10.98 -3.29 42 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 13.48 -3.29 49 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 15.98 -3.29 55 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 18.48 - 62 0 0 -
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,121 0
26FEB26 70.00 P 0.01 0.01 0.01 0.01 0.00 63 50 728 +50
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 409 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 758 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 428 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 2 876 0
26FEB26 82.50 P 0.09 0.10 0.09 0.01 -0.03 35 2 1,433 0
26FEB26 85.00 P 0.17 0.17 0.13 0.03 -0.08 34 57 2,760 -35
26FEB26 87.50 P 0.27 0.27 0.21 0.09 -0.21 34 145 2,830 -31
26FEB26 90.00 P 0.51 0.51 0.30 0.24 -0.43 34 125 8,114 -47
26FEB26 92.50 P 0.83 0.87 0.53 0.55 -0.77 34 240 6,042 -56
26FEB26 95.00 P 1.58 1.61 0.94 1.11 -1.16 34 409 3,584 +28
26FEB26 97.50 P 2.68 2.69 1.63 1.95 -1.61 34 920 3,217 +82
26FEB26 100.00 P 3.80 3.80 2.69 3.20 -2.13 34 1,044 1,816 +28
26FEB26 102.50 P 4.57 4.94 4.57 4.74 -2.44 34 41 1,218 +41
26FEB26 105.00 P 6.85 6.85 6.85 6.77 -2.67 37 1 335 +1
26FEB26 107.50 P 8.29 8.29 7.89 8.94 -2.84 39 3 99 +2
26FEB26 110.00 P 0.00 0.00 0.00 11.00 -3.27 34 0 41 0
26FEB26 112.50 P 0.00 0.00 0.00 13.48 -3.29 39 0 180 0
26FEB26 115.00 P 0.00 0.00 0.00 16.33 -2.94 56 0 102 0
26FEB26 117.50 P 18.36 18.36 18.36 18.48 -3.36 49 2 33 -1
26FEB26 120.00 P 0.00 0.00 0.00 20.98 -3.31 54 0 30 -62
26FEB26 122.50 P 0.00 0.00 0.00 23.35 -3.44 0 0 0 -10
26FEB26 125.00 P 0.00 0.00 0.00 25.85 -3.38 0 0 0 -30
26FEB26 127.50 P 0.00 0.00 0.00 28.35 -3.38 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 30.85 -3.38 0 0 30 0
26FEB26 132.50 P 0.00 0.00 0.00 33.35 -3.35 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.85 -3.35 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.35 -3.35 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.85 -3.35 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 43.35 -3.35 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.85 -3.35 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 48.35 -3.35 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 50.85 -3.35 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 117 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 189 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 179 0
30MAR26 70.00 P 0.16 0.16 0.16 0.02 -0.02 38 20 440 +20
30MAR26 72.50 P 0.20 0.21 0.20 0.04 -0.03 38 32 1,648 +29
30MAR26 75.00 P 0.29 0.29 0.27 0.08 -0.06 37 17 347 +16
30MAR26 77.50 P 0.37 0.37 0.35 0.15 -0.11 37 44 835 +44
30MAR26 80.00 P 0.53 0.53 0.48 0.26 -0.21 37 9 7,792 0
30MAR26 82.50 P 0.66 0.66 0.64 0.46 -0.31 37 34 1,431 -30
30MAR26 85.00 P 1.24 1.24 0.83 0.75 -0.45 37 60 1,988 -55
30MAR26 87.50 P 1.60 1.60 1.16 1.17 -0.62 37 170 3,988 +51
30MAR26 90.00 P 2.26 2.26 1.61 1.73 -0.79 37 81 16,226 -73
30MAR26 92.50 P 2.74 2.74 2.21 2.39 -1.02 37 237 6,382 -114
30MAR26 95.00 P 4.06 4.06 3.04 3.25 -1.28 37 49 22,527 +33
30MAR26 97.50 P 5.63 5.63 4.12 4.34 -1.54 37 113 3,572 -15
30MAR26 100.00 P 6.05 6.05 5.25 5.61 -1.75 37 148 12,610 -80
30MAR26 102.50 P 6.52 6.52 6.52 7.05 -2.00 37 15 1,107 0
30MAR26 105.00 P 0.00 0.00 0.00 8.77 -2.45 38 0 6,398 0
30MAR26 107.50 P 0.00 0.00 0.00 10.62 -2.37 38 0 1,682 0
30MAR26 110.00 P 0.00 0.00 0.00 12.58 -2.61 39 0 9,318 0
30MAR26 112.50 P 15.59 15.59 13.89 14.70 -2.68 40 10 1,708 0
30MAR26 115.00 P 0.00 0.00 0.00 16.86 -2.82 40 0 579 0
30MAR26 117.50 P 19.02 19.02 19.02 19.02 -2.85 40 2 1,026 +2
30MAR26 120.00 P 21.30 21.40 21.30 21.27 -3.02 39 546 2,480 0
30MAR26 122.50 P 0.00 0.00 0.00 23.73 -3.06 42 0 504 0
30MAR26 125.00 P 0.00 0.00 0.00 26.02 -3.21 40 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 28.48 -3.25 42 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 30.99 -3.24 44 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 33.49 -3.23 47 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 35.85 -3.38 0 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 38.35 -3.37 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 40.85 -3.38 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 43.35 -3.38 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 45.85 -3.35 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 48.35 -3.35 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 50.85 -3.35 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 53.35 -3.35 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 55.85 -3.35 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 58.35 -3.35 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.85 -3.35 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 63.35 -3.35 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 65.85 -3.35 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 68.35 -3.35 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.85 -3.35 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 73.35 -3.35 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 75.85 -3.35 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 78.35 -3.35 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 80.85 -3.35 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 83.35 -3.35 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 85.85 -3.35 0 0 0 0
29APR26 67.50 P 0.28 0.28 0.27 0.05 -0.04 36 17 39 +17
29APR26 70.00 P 0.35 0.35 0.35 0.10 -0.06 37 21 24 +21
29APR26 72.50 P 0.45 0.45 0.45 0.17 -0.10 37 1 407 0
29APR26 75.00 P 0.00 0.00 0.00 0.28 -0.17 36 0 296 0
29APR26 77.50 P 0.00 0.00 0.00 0.45 -0.25 37 0 604 0
29APR26 80.00 P 0.00 0.00 0.00 0.70 -0.35 37 0 278 0
29APR26 82.50 P 0.00 0.00 0.00 1.03 -0.48 37 0 810 0
29APR26 85.00 P 1.55 1.55 1.55 1.48 -0.62 37 1 759 -1
29APR26 87.50 P 2.06 2.10 2.06 2.04 -0.72 37 12 774 +2
29APR26 90.00 P 3.03 3.03 2.54 2.70 -0.89 37 54 1,266 +16
29APR26 92.50 P 4.23 4.23 3.41 3.50 -1.13 36 67 896 0
29APR26 95.00 P 4.79 4.79 4.23 4.42 -1.38 36 113 1,346 +66
29APR26 97.50 P 6.40 6.40 5.32 5.54 -1.55 36 65 1,262 -6
29APR26 100.00 P 7.42 7.42 6.57 6.91 -1.71 37 36 232 +21
29APR26 102.50 P 8.65 8.65 8.65 8.35 -1.88 37 15 81 0
29APR26 105.00 P 0.00 0.00 0.00 10.02 -2.10 37 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 11.74 -2.12 37 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 13.36 -2.54 36 0 1 0
29APR26 112.50 P 0.00 0.00 0.00 15.31 -2.68 36 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 17.36 -2.72 36 0 9 0
29APR26 117.50 P 0.00 0.00 0.00 19.82 -2.48 39 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 21.68 -2.79 37 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 23.89 -3.06 36 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 26.20 -3.03 36 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.14 -0.07 36 0 21 0
28MAY26 70.00 P 0.00 0.00 0.00 0.23 -0.11 36 0 41 0
28MAY26 72.50 P 0.00 0.00 0.00 0.35 -0.17 36 0 235 0
28MAY26 75.00 P 0.00 0.00 0.00 0.54 -0.25 36 0 48 0
28MAY26 77.50 P 0.00 0.00 0.00 0.81 -0.32 36 0 49 0
28MAY26 80.00 P 0.00 0.00 0.00 1.15 -0.43 36 0 21 0
28MAY26 82.50 P 1.70 1.70 1.70 1.59 -0.54 36 100 174 -100
28MAY26 85.00 P 2.10 2.10 2.10 2.11 -0.68 36 3 152 +3
28MAY26 87.50 P 2.99 2.99 2.99 2.78 -0.75 36 13 909 0
28MAY26 90.00 P 3.75 3.75 3.56 3.48 -0.93 36 40 141 -3
28MAY26 92.50 P 4.75 4.75 4.19 4.34 -1.12 36 137 168 +45
28MAY26 95.00 P 5.82 5.83 5.82 5.35 -1.29 36 27 34 +25
28MAY26 97.50 P 6.80 6.80 6.80 6.51 -1.49 36 3 3 0
28MAY26 100.00 P 8.41 8.41 8.25 7.85 -1.65 36 24 24 +11
28MAY26 102.50 P 9.02 9.02 9.00 9.27 -1.87 36 15 15 +10
28MAY26 105.00 P 11.21 11.21 11.21 10.81 -2.03 36 15 16 +15
28MAY26 107.50 P 0.00 0.00 0.00 12.58 -2.22 37 0 0 0
28MAY26 110.00 P 13.80 13.80 13.80 14.38 -2.16 37 5 5 +5
28MAY26 112.50 P 14.85 14.85 14.85 16.15 -2.50 36 1 2 +1
28MAY26 115.00 P 0.00 0.00 0.00 18.11 -2.54 36 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 20.16 -2.61 37 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 22.26 -2.52 37 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 24.42 -2.84 36 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 26.96 -3.16 39 0 0 0
29JUN26 50.00 P 0.21 0.22 0.21 0.01 0.00 38 2 115 +2
29JUN26 52.50 P 0.26 0.26 0.25 0.01 -0.01 36 13 73 +13
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 700 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.03 36 0 291 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 914 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 -0.06 36 0 192 0
29JUN26 65.00 P 0.00 0.00 0.00 0.21 -0.09 36 0 141 0
29JUN26 67.50 P 0.00 0.00 0.00 0.33 -0.14 36 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 0.50 -0.19 36 0 513 0
29JUN26 72.50 P 0.00 0.00 0.00 0.72 -0.25 36 0 664 0
29JUN26 75.00 P 1.28 1.28 1.28 1.01 -0.35 36 30 1,014 -15
29JUN26 77.50 P 1.60 1.60 1.60 1.39 -0.45 36 15 589 +15
29JUN26 80.00 P 2.09 2.09 1.98 1.87 -0.55 36 17 1,300 +1
29JUN26 82.50 P 2.73 2.73 2.73 2.43 -0.63 36 28 873 +28
29JUN26 85.00 P 0.00 0.00 0.00 3.08 -0.70 36 0 4,563 0
29JUN26 87.50 P 0.00 0.00 0.00 3.79 -0.83 36 0 1,641 0
29JUN26 90.00 P 4.33 4.33 4.33 4.61 -1.00 35 1 11,008 0
29JUN26 92.50 P 0.00 0.00 0.00 5.57 -1.14 35 0 2,377 0
29JUN26 95.00 P 6.90 6.90 6.90 6.70 -1.31 35 3 3,195 -3
29JUN26 97.50 P 0.00 0.00 0.00 7.90 -1.49 35 0 1,502 0
29JUN26 100.00 P 10.00 10.00 10.00 9.25 -1.64 35 1 11,297 +1
29JUN26 102.50 P 0.00 0.00 0.00 10.73 -1.84 35 0 661 0
29JUN26 105.00 P 0.00 0.00 0.00 12.34 -2.08 35 0 1,272 0
29JUN26 107.50 P 15.29 15.29 15.09 14.03 -2.06 36 5 687 0
29JUN26 110.00 P 0.00 0.00 0.00 15.83 -2.08 36 0 594 0
29JUN26 112.50 P 0.00 0.00 0.00 17.71 -2.13 36 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.69 -2.21 36 0 468 0
29JUN26 117.50 P 0.00 0.00 0.00 21.70 -2.30 37 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 23.80 -2.37 37 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 25.93 -2.43 37 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 28.11 -2.48 37 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.01 -2.78 35 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.19 -2.90 35 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 34.52 -2.88 35 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 36.77 -2.98 34 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 39.22 -3.29 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.42 -3.08 34 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 43.78 -3.11 33 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 46.15 -3.13 32 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 48.54 -3.63 31 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 50.94 -3.64 30 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 53.57 -3.26 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 56.01 -3.36 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 58.45 -3.36 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.90 -3.38 36 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.36 -3.36 36 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.85 -3.37 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.35 -3.35 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.85 -3.35 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.35 -3.35 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.85 -3.35 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.35 -3.35 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.85 -3.35 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 83.35 -3.35 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.85 -3.35 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.17 -0.06 36 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.26 -0.09 37 0 4 0
29SEP26 60.00 P 0.00 0.00 0.00 0.39 -0.10 37 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.56 -0.13 37 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.76 -0.23 37 0 43 0
29SEP26 67.50 P 0.00 0.00 0.00 1.05 -0.27 37 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 1.39 -0.33 37 0 194 0
29SEP26 72.50 P 0.00 0.00 0.00 1.78 -0.44 37 0 3,230 0
29SEP26 75.00 P 2.40 2.40 2.40 2.29 -0.48 37 1 1,578 +1
29SEP26 77.50 P 0.00 0.00 0.00 2.83 -0.63 37 0 409 0
29SEP26 80.00 P 0.00 0.00 0.00 3.52 -0.60 37 0 7,339 0
29SEP26 82.50 P 4.50 4.50 4.12 4.18 -0.69 37 38 648 +38
29SEP26 85.00 P 4.98 4.98 4.98 4.94 -0.74 36 2 3,324 0
29SEP26 87.50 P 5.69 5.69 5.69 5.80 -0.91 36 15 2,320 +15
29SEP26 90.00 P 7.12 7.12 6.63 6.76 -1.00 36 16 1,766 +14
29SEP26 92.50 P 0.00 0.00 0.00 7.81 -1.17 36 0 1,491 0
29SEP26 95.00 P 9.00 9.00 9.00 8.97 -1.31 36 3 12,480 0
29SEP26 97.50 P 0.00 0.00 0.00 10.24 -1.44 36 0 2,756 0
29SEP26 100.00 P 0.00 0.00 0.00 11.61 -1.37 36 0 5,323 0
29SEP26 102.50 P 0.00 0.00 0.00 13.05 -1.72 36 0 921 0
29SEP26 105.00 P 0.00 0.00 0.00 14.64 -1.81 36 0 449 0
29SEP26 107.50 P 0.00 0.00 0.00 16.31 -1.73 36 0 505 0
29SEP26 110.00 P 17.68 17.68 17.68 18.04 -1.51 36 6 208 0
29SEP26 112.50 P 0.00 0.00 0.00 19.60 -2.15 35 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 21.46 -2.25 36 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 23.39 -2.35 36 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.37 -2.42 36 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 27.39 -2.49 36 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 29.42 -2.90 36 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 31.51 -2.98 36 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 33.67 -3.02 36 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 35.82 -2.81 36 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 38.03 -2.75 36 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.23 -2.82 36 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 42.55 -3.16 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 44.84 -3.19 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.14 -3.22 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 -0.03 36 0 72 0
30DEC26 52.50 P 0.00 0.00 0.00 0.30 -0.04 37 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.43 -0.07 37 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 0.60 -0.08 36 0 0 0
30DEC26 60.00 P 1.27 1.27 1.27 0.83 -0.12 37 1 25 0
30DEC26 62.50 P 0.00 0.00 0.00 1.12 -0.09 37 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.44 -0.15 37 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.84 -0.16 37 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.30 -0.30 37 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 2.84 -0.34 37 0 73 0
30DEC26 75.00 P 0.00 0.00 0.00 3.45 -0.42 37 0 338 0
30DEC26 77.50 P 0.00 0.00 0.00 4.15 -0.37 37 0 215 0
30DEC26 80.00 P 4.84 4.84 4.84 4.84 -0.50 37 1 322 0
30DEC26 82.50 P 0.00 0.00 0.00 5.60 -0.55 36 0 178 0
30DEC26 85.00 P 0.00 0.00 0.00 6.45 -0.83 36 0 820 0
30DEC26 87.50 P 0.00 0.00 0.00 7.38 -0.95 36 0 744 0
30DEC26 90.00 P 8.94 8.94 8.20 8.40 -1.07 36 18 713 +14
30DEC26 92.50 P 9.40 9.40 9.30 9.51 -1.18 36 9 2,671 0
30DEC26 95.00 P 11.10 11.10 11.10 10.69 -1.30 36 8 2,769 0
30DEC26 97.50 P 11.65 11.65 11.65 12.00 -1.05 36 1 718 0
30DEC26 100.00 P 13.60 13.60 13.00 13.33 -1.55 36 8 1,244 -1
30DEC26 102.50 P 0.00 0.00 0.00 14.84 -1.67 36 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 16.38 -1.79 36 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 18.00 -1.75 36 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.44 -1.97 35 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 21.52 -1.81 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.96 -2.29 35 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 24.82 -2.36 36 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 26.73 -2.44 36 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 28.67 -2.51 36 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 30.92 -2.17 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.91 -2.29 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.85 -2.30 36 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 37.02 -2.46 36 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 39.05 -2.83 36 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 41.32 -2.57 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.61 -2.51 37 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 45.96 -2.42 38 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 47.97 -2.71 37 0 0 0
TOTAL PUT 6,533 270,048 +389
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$ 33.38
26FEB26 23.00 C 0.00 0.00 0.00 10.44 +0.24 88 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.42 +0.21 69 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.43 +0.22 66 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.45 +0.23 64 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.45 +0.23 55 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.45 +0.23 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.48 +0.21 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.53 +0.20 40 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 2.64 +0.16 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 1.83 +0.11 36 0 69 0
26FEB26 33.00 C 1.21 1.21 1.18 1.18 0.00 35 4 57 -4
26FEB26 34.00 C 0.65 0.90 0.65 0.69 -0.03 34 21 256 +2
26FEB26 35.00 C 0.46 0.51 0.44 0.39 0.00 35 23 345 -4
26FEB26 36.00 C 0.00 0.00 0.00 0.20 -0.02 35 1 298 0
26FEB26 37.00 C 0.13 0.13 0.12 0.09 -0.02 35 11 416 -5
26FEB26 38.00 C 0.08 0.08 0.08 0.04 -0.01 35 5 225 +5
26FEB26 39.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 242 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 83 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 139 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 13.51 +0.24 72 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.51 +0.23 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.54 +0.27 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.52 +0.22 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.56 +0.27 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.58 +0.21 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.64 +0.23 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.68 +0.20 44 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 5.79 +0.20 44 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.92 +0.16 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.14 +0.16 42 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 3.40 +0.13 41 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 2.75 +0.11 40 0 397 0
30MAR26 33.00 C 2.37 2.37 2.30 2.16 0.00 40 25 429 +15
30MAR26 34.00 C 0.00 0.00 0.00 1.67 +0.02 39 0 118 0
30MAR26 35.00 C 1.39 1.39 1.39 1.29 0.00 39 15 57 +13
30MAR26 36.00 C 1.05 1.13 1.05 1.00 +0.04 40 2 127 +1
30MAR26 37.00 C 0.86 0.86 0.86 0.74 +0.02 40 10 194 +10
30MAR26 38.00 C 0.00 0.00 0.00 0.54 -0.01 40 0 160 0
30MAR26 39.00 C 0.50 0.50 0.50 0.39 -0.03 40 1 393 0
30MAR26 40.00 C 0.35 0.35 0.35 0.28 -0.02 40 15 441 +15
30MAR26 41.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 85 0
30MAR26 42.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 875 0
30MAR26 43.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 60 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 10.70 +0.23 53 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.68 +0.17 47 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.58 -0.01 34 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.64 -0.05 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.79 -0.18 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.20 +0.14 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.36 +0.09 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.70 +0.15 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.03 +0.12 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.44 +0.12 43 0 63 0
29APR26 33.00 C 2.95 3.02 2.95 2.92 +0.10 43 30 72 +30
29APR26 34.00 C 2.54 2.54 2.54 2.44 +0.08 43 15 39 +15
29APR26 35.00 C 2.09 2.09 2.09 2.05 +0.07 43 3 68 +3
29APR26 36.00 C 0.00 0.00 0.00 1.71 +0.05 43 0 244 0
29APR26 37.00 C 0.00 0.00 0.00 1.41 +0.05 43 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 1.15 +0.04 43 0 44 0
29APR26 39.00 C 0.00 0.00 0.00 0.93 +0.03 43 0 4 0
29APR26 40.00 C 0.00 0.00 0.00 0.75 +0.03 43 0 24 0
29APR26 41.00 C 0.00 0.00 0.00 0.60 +0.02 43 0 31 0
29APR26 42.00 C 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.38 +0.02 43 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.30 +0.01 43 0 60 0
29APR26 45.00 C 0.33 0.33 0.33 0.23 +0.01 42 5 286 0
28MAY26 23.00 C 0.00 0.00 0.00 10.81 +0.23 48 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.71 +0.02 38 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.01 +0.42 46 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.89 -0.24 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.09 -0.06 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.66 +0.28 47 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.72 -0.07 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.05 -0.06 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.45 +0.08 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.92 +0.11 43 0 15 0
28MAY26 33.00 C 3.52 3.60 3.52 3.43 +0.10 43 30 130 +30
28MAY26 34.00 C 3.04 3.04 3.04 2.97 +0.08 43 15 25 -15
28MAY26 35.00 C 2.64 2.64 2.64 2.55 +0.06 43 15 30 +15
28MAY26 36.00 C 2.28 2.28 2.28 2.21 +0.07 43 15 50 +15
28MAY26 37.00 C 1.97 1.97 1.97 1.90 +0.06 43 15 47 +15
28MAY26 38.00 C 0.00 0.00 0.00 1.61 +0.03 43 0 28 0
28MAY26 39.00 C 0.00 0.00 0.00 1.36 +0.02 43 0 2 0
28MAY26 40.00 C 1.27 1.27 1.27 1.15 +0.02 43 1 1 +1
28MAY26 41.00 C 0.00 0.00 0.00 0.96 +0.01 43 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 0.80 +0.01 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.67 +0.01 43 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 12.76 +0.15 52 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 11.87 +0.22 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.93 +0.23 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.04 +0.29 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.01 +0.12 43 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 8.28 +0.13 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.55 +0.15 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 6.85 +0.23 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.13 +0.17 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.47 +0.16 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.83 +0.13 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.30 +0.12 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.78 +0.09 44 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 3.32 +0.08 44 0 929 0
29JUN26 35.00 C 3.09 3.09 3.09 2.90 +0.06 44 1 17 +1
29JUN26 36.00 C 0.00 0.00 0.00 2.52 +0.05 44 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 2.20 +0.04 44 0 62 0
29JUN26 38.00 C 2.00 2.00 2.00 1.90 +0.04 43 1 11 +1
29JUN26 39.00 C 0.00 0.00 0.00 1.65 +0.03 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.41 +0.03 43 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.22 +0.02 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.04 +0.02 43 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.89 +0.04 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.76 +0.03 43 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.64 +0.02 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.56 +0.03 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.47 +0.02 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.40 +0.02 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.34 0.00 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.28 0.00 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 0.00 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 0.00 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.19 +0.17 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.43 +0.20 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.61 +0.20 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.68 -0.02 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.03 +0.02 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.39 +0.03 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.87 +0.12 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.11 -0.07 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.67 0.00 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.14 -0.04 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.86 +0.08 45 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 4.44 +0.08 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.02 +0.06 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.67 +0.06 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.33 +0.06 45 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.01 +0.04 45 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 2.74 +0.04 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.47 +0.04 45 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.24 +0.03 45 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.04 +0.03 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.83 +0.03 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.66 +0.02 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.50 +0.02 45 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.35 +0.06 45 0 2 0
29SEP26 47.00 C 0.00 0.00 0.00 1.21 +0.04 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.10 +0.04 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.96 +0.01 44 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.86 +0.01 44 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.67 +0.01 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.51 0.00 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.40 0.00 44 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 11.68 +0.28 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.97 +0.24 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.20 +0.17 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.54 +0.21 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.77 +0.07 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.30 +0.29 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.61 +0.07 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.17 +0.14 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.58 +0.04 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.21 +0.12 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 5.78 +0.13 45 0 301 0
30DEC26 34.00 C 0.00 0.00 0.00 5.42 +0.08 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.02 +0.08 46 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 4.65 +0.06 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.32 +0.06 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.99 +0.05 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.69 +0.05 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.43 +0.04 45 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.17 +0.04 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.91 +0.03 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.71 +0.03 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.51 +0.03 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.31 +0.09 45 0 1 0
TOTAL CALL 279 10,295 +159
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 51 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 73 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 161 0
26FEB26 29.00 P 0.04 0.04 0.04 0.02 -0.02 35 5 243 -5
26FEB26 30.00 P 0.00 0.00 0.00 0.07 -0.05 35 0 443 0
26FEB26 31.00 P 0.22 0.22 0.19 0.18 -0.08 35 74 440 -2
26FEB26 32.00 P 0.33 0.33 0.33 0.40 -0.11 35 3 1,093 -2
26FEB26 33.00 P 0.70 0.70 0.70 0.74 -0.16 34 3 401 -3
26FEB26 34.00 P 1.31 1.31 1.07 1.28 -0.17 35 11 603 -4
26FEB26 35.00 P 1.75 1.75 1.71 1.98 -0.19 35 4 357 -1
26FEB26 36.00 P 0.00 0.00 0.00 2.79 -0.21 35 0 73 0
26FEB26 37.00 P 0.00 0.00 0.00 3.68 -0.31 35 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 4.64 -0.21 36 0 43 0
26FEB26 39.00 P 0.00 0.00 0.00 5.62 -0.20 0 0 15 -9
26FEB26 40.00 P 0.00 0.00 0.00 6.62 -0.21 0 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.62 -0.21 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.62 -0.21 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.62 -0.21 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.62 -0.21 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.62 -0.21 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.62 -0.22 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 52 0
30MAR26 27.00 P 0.17 0.17 0.17 0.13 -0.04 40 13 360 0
30MAR26 28.00 P 0.00 0.00 0.00 0.22 -0.07 39 0 279 0
30MAR26 29.00 P 0.40 0.40 0.40 0.37 -0.08 40 4 213 0
30MAR26 30.00 P 0.00 0.00 0.00 0.59 -0.08 40 0 660 0
30MAR26 31.00 P 0.00 0.00 0.00 0.85 -0.11 39 0 420 0
30MAR26 32.00 P 0.00 0.00 0.00 1.22 -0.11 39 0 845 0
30MAR26 33.00 P 1.66 1.66 1.66 1.66 -0.14 39 1 588 0
30MAR26 34.00 P 0.00 0.00 0.00 2.20 -0.16 40 0 675 0
30MAR26 35.00 P 2.95 2.95 2.95 2.81 -0.17 40 10 720 0
30MAR26 36.00 P 0.00 0.00 0.00 3.59 -0.05 42 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.36 +0.04 43 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.08 -0.19 40 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 5.93 -0.19 40 0 14 0
30MAR26 40.00 P 0.00 0.00 0.00 6.82 -0.22 41 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.75 -0.41 41 0 34 0
30MAR26 42.00 P 0.00 0.00 0.00 8.71 -0.17 42 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.65 -0.24 40 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.62 -0.23 0 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.62 -0.22 0 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.62 -0.22 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.62 -0.22 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.62 -0.20 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.62 -0.21 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.62 -0.23 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.20 -0.15 71 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.62 -0.22 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.12 -0.52 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.62 -0.22 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.12 -0.23 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.62 -0.21 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.12 -0.21 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.62 -0.21 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.12 -0.24 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.62 -0.23 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.12 -0.23 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 12 0
29APR26 25.00 P 0.19 0.19 0.19 0.17 -0.02 43 1 14 +1
29APR26 26.00 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.41 -0.03 43 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.59 -0.05 43 0 33 0
29APR26 29.00 P 0.00 0.00 0.00 0.83 -0.06 43 0 36 0
29APR26 30.00 P 1.01 1.01 1.01 1.09 -0.10 42 1 77 +1
29APR26 31.00 P 1.50 1.50 1.50 1.43 -0.11 42 3 121 0
29APR26 32.00 P 0.00 0.00 0.00 1.83 -0.12 42 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 2.30 -0.10 42 0 318 0
29APR26 34.00 P 0.00 0.00 0.00 2.84 -0.14 42 0 160 0
29APR26 35.00 P 0.00 0.00 0.00 3.42 -0.17 42 0 52 0
29APR26 36.00 P 0.00 0.00 0.00 4.09 -0.17 42 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 4.80 -0.18 42 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 5.72 -0.04 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.53 -0.17 46 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 7.20 -0.36 43 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.06 -0.22 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.02 +0.08 45 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.88 -0.20 44 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.86 -0.17 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.79 -0.32 46 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 1 0
28MAY26 24.00 P 0.00 0.00 0.00 0.21 -0.03 43 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.47 -0.04 43 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.66 -0.05 43 0 6 0
28MAY26 28.00 P 0.00 0.00 0.00 0.87 -0.08 43 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 1.14 -0.08 43 0 36 0
28MAY26 30.00 P 0.00 0.00 0.00 1.45 -0.10 42 0 92 0
28MAY26 31.00 P 0.00 0.00 0.00 1.82 -0.10 42 0 95 0
28MAY26 32.00 P 0.00 0.00 0.00 2.24 -0.12 42 0 34 0
28MAY26 33.00 P 0.00 0.00 0.00 2.72 -0.14 42 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 3.26 -0.15 42 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 3.86 -0.16 42 0 25 0
28MAY26 36.00 P 0.00 0.00 0.00 4.52 -0.15 42 0 45 0
28MAY26 37.00 P 0.00 0.00 0.00 5.20 -0.16 42 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 6.10 +0.07 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.71 -0.19 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.51 -0.17 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.45 -0.07 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.37 -0.03 47 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.09 -0.22 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 -0.02 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 -0.03 43 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.43 -0.03 43 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.59 -0.03 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.78 -0.07 43 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 1.00 -0.09 42 0 48 0
29JUN26 28.00 P 0.00 0.00 0.00 1.27 -0.10 42 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.59 -0.11 42 0 467 0
29JUN26 30.00 P 0.00 0.00 0.00 1.97 -0.10 42 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.37 -0.13 42 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 2.85 -0.12 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.36 -0.13 41 0 56 0
29JUN26 34.00 P 0.00 0.00 0.00 3.91 -0.15 41 0 1,238 0
29JUN26 35.00 P 0.00 0.00 0.00 4.52 -0.16 41 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.18 -0.17 41 0 45 0
29JUN26 37.00 P 5.64 5.64 5.64 5.81 -0.23 40 15 88 +15
29JUN26 38.00 P 0.00 0.00 0.00 6.54 -0.22 41 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.24 -0.29 39 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 8.17 0.00 42 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 8.98 -0.18 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.83 -0.16 42 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.73 -0.11 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.50 -0.24 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.39 -0.22 40 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.37 -0.11 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.33 -0.08 43 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.11 -0.23 39 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.05 -0.28 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.96 -0.24 36 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.47 -0.11 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.83 -0.16 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.21 -0.43 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.73 -0.05 44 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 -0.07 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.19 -0.02 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 1.42 -0.07 43 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.74 -0.07 43 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.08 -0.07 43 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.47 -0.09 43 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 2.88 -0.09 43 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.34 -0.11 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 3.83 -0.11 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.35 -0.13 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.92 -0.15 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.53 -0.16 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.18 -0.17 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.86 -0.17 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.62 -0.16 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.32 -0.20 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.08 -0.20 43 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 9.88 -0.19 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.64 -0.22 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.69 0.00 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.35 -0.19 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.15 -0.23 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.00 -0.24 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.86 -0.25 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.76 -0.24 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.62 -0.22 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.50 -0.29 43 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 19.86 -0.29 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.15 -0.27 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.51 -0.27 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.15 -0.03 44 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.38 -0.06 44 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.66 -0.05 44 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 1.98 -0.07 44 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.33 -0.07 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.71 -0.09 43 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.13 -0.09 43 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.56 -0.10 43 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 4.06 -0.10 43 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.56 -0.10 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.09 -0.13 43 0 353 0
30DEC26 34.00 P 5.49 5.49 5.49 5.66 -0.15 43 40 61 +40
30DEC26 35.00 P 0.00 0.00 0.00 6.26 -0.17 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.91 -0.17 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.58 -0.19 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.30 -0.25 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.02 -0.23 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.75 +0.05 43 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.53 -0.14 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.31 -0.20 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.06 -0.26 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 12.88 -0.25 44 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 13.70 -0.25 44 0 0 0
TOTAL PUT 188 16,868 +31
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$ 507.00
13FEB26 390.00 C 0.00 0.00 0.00 117.06 -4.03 0 0 0 0
13FEB26 400.00 C 0.00 0.00 0.00 107.06 -4.03 0 0 0 0
13FEB26 410.00 C 0.00 0.00 0.00 97.06 -4.04 0 0 0 0
13FEB26 420.00 C 0.00 0.00 0.00 87.07 -4.03 79 0 0 0
13FEB26 430.00 C 0.00 0.00 0.00 77.07 -4.03 68 0 0 0
13FEB26 440.00 C 0.00 0.00 0.00 67.07 -4.03 56 0 0 0
13FEB26 450.00 C 0.00 0.00 0.00 57.07 -4.04 42 0 0 0
13FEB26 460.00 C 0.00 0.00 0.00 47.08 -4.05 45 0 30 0
13FEB26 470.00 C 0.00 0.00 0.00 37.12 -4.10 43 0 396 0
13FEB26 480.00 C 0.00 0.00 0.00 27.34 -4.23 42 0 226 0
13FEB26 490.00 C 0.00 0.00 0.00 18.21 -4.33 42 0 119 0
13FEB26 500.00 C 8.76 8.76 8.76 10.22 -4.16 40 4 319 +2
13FEB26 510.00 C 4.80 8.00 4.00 4.94 -3.63 41 158 243 +20
13FEB26 520.00 C 2.80 4.00 1.75 1.93 -2.53 42 106 458 -40
13FEB26 530.00 C 1.80 1.89 1.80 0.62 -1.41 43 11 255 +11
13FEB26 540.00 C 0.00 0.00 0.00 0.15 -0.61 42 0 106 0
13FEB26 550.00 C 0.00 0.00 0.00 0.03 -0.22 43 0 166 0
13FEB26 560.00 C 0.00 0.00 0.00 0.01 -0.06 46 0 74 0
13FEB26 570.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 147 0
13FEB26 580.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
13FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
13FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20FEB26 410.00 C 0.00 0.00 0.00 97.29 -4.03 41 0 0 0
20FEB26 420.00 C 0.00 0.00 0.00 87.29 -4.04 0 0 0 0
20FEB26 430.00 C 0.00 0.00 0.00 77.30 -4.03 24 0 0 0
20FEB26 440.00 C 0.00 0.00 0.00 67.31 -4.04 27 0 0 0
20FEB26 450.00 C 0.00 0.00 0.00 57.34 -4.04 28 0 0 0
20FEB26 460.00 C 0.00 0.00 0.00 47.43 -4.06 28 0 0 0
20FEB26 470.00 C 0.00 0.00 0.00 37.73 -4.07 28 0 0 0
20FEB26 480.00 C 0.00 0.00 0.00 28.49 -4.03 28 0 0 0
20FEB26 490.00 C 0.00 0.00 0.00 19.55 -4.47 25 0 0 0
20FEB26 500.00 C 17.38 17.38 12.31 12.77 -4.21 27 47 45 +45
20FEB26 510.00 C 7.96 11.11 6.85 7.61 -3.43 27 92 132 +13
20FEB26 520.00 C 6.30 6.33 4.00 4.10 -2.52 28 48 114 +34
20FEB26 530.00 C 2.80 3.00 2.80 2.01 -1.62 28 20 53 0
20FEB26 540.00 C 1.30 1.30 1.20 0.91 -0.91 28 68 105 -17
20FEB26 550.00 C 0.00 0.00 0.00 0.34 -0.50 28 0 2 0
20FEB26 560.00 C 0.00 0.00 0.00 0.12 -0.22 28 0 15 0
20FEB26 570.00 C 0.00 0.00 0.00 0.04 -0.09 28 0 6 0
20FEB26 580.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 10 0
20FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
20FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 137.43 -4.03 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 127.44 -4.03 0 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 117.45 -4.03 0 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 107.47 -4.03 36 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 97.48 -4.03 31 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 87.50 -4.03 31 0 45 0
26FEB26 430.00 C 0.00 0.00 0.00 77.55 -4.03 31 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 67.65 -4.03 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 57.89 -4.00 31 0 6 0
26FEB26 460.00 C 0.00 0.00 0.00 48.39 -3.94 31 0 223 0
26FEB26 470.00 C 39.00 39.00 38.90 39.33 -3.83 31 45 1,611 0
26FEB26 480.00 C 0.00 0.00 0.00 30.95 -3.63 31 0 1,253 0
26FEB26 490.00 C 22.00 22.28 22.00 23.47 -3.34 31 26 666 +5
26FEB26 500.00 C 19.30 20.05 15.80 16.57 -3.48 30 20 2,208 -16
26FEB26 510.00 C 10.40 13.45 10.40 11.54 -2.82 30 78 980 -21
26FEB26 520.00 C 7.72 9.80 6.62 7.68 -2.12 31 75 952 -14
26FEB26 530.00 C 4.50 6.76 4.50 4.87 -1.89 31 100 1,456 0
26FEB26 540.00 C 4.41 4.41 2.82 2.94 -1.33 31 78 774 +7
26FEB26 550.00 C 2.08 2.08 2.08 1.77 -0.81 31 50 2,745 0
26FEB26 560.00 C 1.30 1.30 1.30 0.98 -0.51 32 7 485 -7
26FEB26 570.00 C 0.72 0.78 0.72 0.51 -0.31 31 20 667 0
26FEB26 580.00 C 0.45 0.45 0.45 0.25 -0.19 31 1 138 0
26FEB26 590.00 C 0.00 0.00 0.00 0.12 -0.09 31 0 93 0
26FEB26 600.00 C 0.00 0.00 0.00 0.05 -0.05 31 0 5,839 0
26FEB26 610.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 24 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 420 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 38 0 301 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 40 0 457 0
30MAR26 182.50 C 0.00 0.00 0.00 325.16 -4.02 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 322.67 -4.02 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 320.18 -4.02 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 317.69 -4.02 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 315.20 -4.02 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 312.71 -4.01 67 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 310.22 -4.01 70 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 307.73 -4.01 71 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 302.75 -4.01 71 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 297.76 -4.02 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 292.78 -4.02 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 287.80 -4.02 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 282.82 -4.02 60 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 277.84 -4.01 62 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 272.85 -4.02 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 267.87 -4.02 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 262.89 -4.02 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 257.91 -4.02 50 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 252.93 -4.02 53 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 247.95 -4.02 53 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 242.96 -4.02 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 237.98 -4.02 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 233.00 -4.02 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 228.02 -4.02 44 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 223.04 -4.02 45 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 218.05 -4.03 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 213.07 -4.03 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 208.09 -4.02 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 198.13 -4.02 38 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 188.16 -4.03 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 178.20 -4.03 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 168.24 -4.03 32 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 158.29 -4.03 34 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 148.35 -4.02 34 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 138.43 -4.02 34 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 128.54 -4.02 34 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 118.72 -4.01 34 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 108.98 -4.01 34 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 99.38 -3.99 34 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 89.97 -3.95 34 0 5 0
30MAR26 430.00 C 0.00 0.00 0.00 80.81 -3.90 34 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 71.97 -3.83 34 0 5 0
30MAR26 450.00 C 0.00 0.00 0.00 63.53 -3.73 34 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 55.54 -3.61 34 0 377 0
30MAR26 470.00 C 0.00 0.00 0.00 48.08 -5.01 34 0 2,264 0
30MAR26 480.00 C 41.38 41.38 41.38 41.20 -3.28 34 4 865 -4
30MAR26 490.00 C 0.00 0.00 0.00 35.38 -3.78 34 0 1,559 0
30MAR26 500.00 C 0.00 0.00 0.00 28.43 -2.88 33 0 1,456 0
30MAR26 510.00 C 0.00 0.00 0.00 23.60 -3.06 33 0 728 0
30MAR26 520.00 C 20.00 20.60 19.05 19.37 -3.29 33 111 1,760 -16
30MAR26 530.00 C 18.44 18.44 18.44 15.74 -2.70 33 1 256 +1
30MAR26 540.00 C 0.00 0.00 0.00 12.65 -2.65 33 0 621 0
30MAR26 550.00 C 11.53 11.53 10.50 10.39 -1.95 34 24 1,490 +3
30MAR26 560.00 C 9.73 9.73 9.73 8.40 -1.43 34 100 768 -100
30MAR26 570.00 C 8.08 8.08 7.41 6.54 -1.21 34 46 1,563 -36
30MAR26 580.00 C 6.00 6.68 6.00 5.05 -1.01 34 3 35 -1
30MAR26 590.00 C 5.30 5.30 5.30 3.85 -0.84 34 15 135 +15
30MAR26 600.00 C 4.60 4.60 4.60 2.92 -0.68 34 7 2,158 0
30MAR26 610.00 C 3.60 3.70 3.60 2.18 -0.55 34 23 220 0
30MAR26 620.00 C 0.00 0.00 0.00 1.58 -0.48 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 1.16 -0.38 34 0 655 0
30MAR26 640.00 C 0.00 0.00 0.00 0.85 -0.29 34 0 1,060 0
30MAR26 650.00 C 0.00 0.00 0.00 0.61 -0.21 34 0 74 0
30MAR26 660.00 C 0.00 0.00 0.00 0.44 -0.16 34 0 5 0
30MAR26 670.00 C 0.00 0.00 0.00 0.31 -0.12 34 0 25 0
30MAR26 680.00 C 0.00 0.00 0.00 0.22 -0.09 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.16 -0.06 34 0 16 0
30MAR26 700.00 C 0.00 0.00 0.00 0.11 -0.05 34 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 20 0
30MAR26 730.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 4 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 42 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 45 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,078 0
29APR26 360.00 C 0.00 0.00 0.00 149.09 -4.07 33 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 139.27 -4.08 33 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 129.52 -4.10 33 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 119.89 -4.12 33 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 110.41 -4.14 33 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 101.14 -4.12 33 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 92.10 -4.09 33 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 83.33 -4.13 33 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 74.96 -4.11 33 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 66.98 -4.04 33 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 59.46 -3.89 33 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 52.39 -3.89 33 0 269 0
29APR26 480.00 C 48.20 48.20 48.20 45.88 -2.40 33 2 475 -2
29APR26 490.00 C 39.00 39.00 39.00 38.77 -3.63 31 5 1,872 0
29APR26 500.00 C 34.20 34.20 34.20 34.09 -3.46 32 252 1,939 -42
29APR26 510.00 C 0.00 0.00 0.00 28.65 -4.00 32 0 388 0
29APR26 520.00 C 28.42 28.42 28.42 24.61 -3.78 32 5 90 +5
29APR26 530.00 C 0.00 0.00 0.00 21.06 -3.51 32 0 1,220 0
29APR26 540.00 C 0.00 0.00 0.00 18.18 -2.82 33 0 100 0
29APR26 550.00 C 0.00 0.00 0.00 15.30 -2.46 33 0 501 0
29APR26 560.00 C 0.00 0.00 0.00 12.75 -2.16 33 0 76 0
29APR26 570.00 C 0.00 0.00 0.00 10.46 -1.92 33 0 29 0
29APR26 580.00 C 0.00 0.00 0.00 8.58 -1.76 33 0 593 0
29APR26 590.00 C 0.00 0.00 0.00 6.99 -1.45 33 0 15 0
29APR26 600.00 C 0.00 0.00 0.00 5.62 -1.39 33 0 790 0
29APR26 610.00 C 0.00 0.00 0.00 4.57 -1.08 33 0 0 0
29APR26 620.00 C 6.21 6.21 6.21 3.60 -1.05 33 3 58 +3
29APR26 630.00 C 0.00 0.00 0.00 2.91 -0.80 33 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 2.27 -0.76 33 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 1.77 -0.55 33 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 1.36 -0.52 33 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 1.08 -0.38 33 0 0 0
29APR26 680.00 C 2.54 2.54 2.54 0.82 -0.36 33 15 15 +15
29APR26 690.00 C 0.00 0.00 0.00 0.65 -0.26 33 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.49 -0.24 33 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 149.28 -4.09 33 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 139.57 -4.13 33 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 129.97 -4.19 33 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 120.51 -4.24 33 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 111.28 -4.27 33 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 102.30 -4.32 33 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 93.57 -4.36 33 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 85.21 -4.40 33 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 77.24 -4.39 33 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 69.58 -4.43 33 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 62.53 -4.37 33 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 55.83 -4.27 33 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 49.63 -4.28 33 0 44 0
28MAY26 490.00 C 0.00 0.00 0.00 43.95 -4.08 33 0 26 0
28MAY26 500.00 C 40.16 40.16 40.16 38.08 -4.41 32 15 83 +13
28MAY26 510.00 C 0.00 0.00 0.00 33.26 -4.33 32 0 36 0
28MAY26 520.00 C 0.00 0.00 0.00 29.38 -4.13 32 0 54 0
28MAY26 530.00 C 0.00 0.00 0.00 25.90 -3.45 33 0 98 0
28MAY26 540.00 C 0.00 0.00 0.00 22.85 -2.99 33 0 63 0
28MAY26 550.00 C 0.00 0.00 0.00 19.83 -3.03 33 0 200 0
28MAY26 560.00 C 0.00 0.00 0.00 16.95 -3.01 33 0 19 0
28MAY26 570.00 C 0.00 0.00 0.00 14.57 -2.72 33 0 24 0
28MAY26 580.00 C 0.00 0.00 0.00 12.34 -2.59 33 0 110 0
28MAY26 590.00 C 0.00 0.00 0.00 10.55 -2.26 33 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 8.84 -2.20 33 0 210 0
28MAY26 610.00 C 0.00 0.00 0.00 7.53 -1.82 33 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 6.23 -1.82 33 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 5.30 -1.46 33 0 2 0
28MAY26 640.00 C 0.00 0.00 0.00 4.38 -1.41 33 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 3.68 -1.06 33 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 2.96 -1.02 33 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 2.43 -0.95 33 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 2.03 -0.75 33 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 1.63 -0.74 33 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 1.37 -0.60 33 0 6 0
29JUN26 250.00 C 0.00 0.00 0.00 258.33 -4.04 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 253.36 -4.04 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 248.39 -4.04 38 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 243.41 -4.04 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 238.44 -4.04 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 233.47 -4.04 35 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 228.50 -4.04 35 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 223.53 -4.04 35 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 218.55 -4.05 32 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 213.59 -4.04 34 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 208.62 -4.04 34 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 198.69 -4.05 33 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 188.79 -4.05 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 178.92 -4.05 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 169.10 -4.07 33 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 159.36 -4.08 33 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 149.73 -4.05 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 140.26 -4.05 33 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 130.95 -4.06 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 121.82 -4.04 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 113.05 -4.00 33 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 104.48 -3.96 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 96.28 -3.93 33 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 88.47 -3.82 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 80.90 -3.85 33 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 73.94 -3.64 33 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 66.33 -4.47 33 0 562 0
29JUN26 470.00 C 0.00 0.00 0.00 61.03 -3.43 33 0 231 0
29JUN26 480.00 C 0.00 0.00 0.00 55.02 -5.20 33 0 2,222 0
29JUN26 490.00 C 0.00 0.00 0.00 48.46 -4.48 32 0 561 0
29JUN26 500.00 C 0.00 0.00 0.00 43.61 -4.39 33 0 2,219 0
29JUN26 510.00 C 0.00 0.00 0.00 39.39 -3.96 33 0 47 0
29JUN26 520.00 C 36.30 36.30 36.30 35.27 -3.84 33 1 308 +1
29JUN26 530.00 C 0.00 0.00 0.00 31.57 -3.45 33 0 278 0
29JUN26 540.00 C 0.00 0.00 0.00 27.69 -4.13 33 0 695 0
29JUN26 550.00 C 0.00 0.00 0.00 25.78 -2.38 34 0 604 0
29JUN26 560.00 C 0.00 0.00 0.00 22.95 -2.24 34 0 2,994 0
29JUN26 570.00 C 0.00 0.00 0.00 20.15 -2.09 34 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 17.84 -1.88 34 0 42 0
29JUN26 590.00 C 0.00 0.00 0.00 15.54 -1.88 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 13.70 -1.53 34 0 384 0
29JUN26 610.00 C 0.00 0.00 0.00 11.97 -1.52 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 10.37 -1.39 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 9.11 -1.20 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 7.61 -1.43 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 6.62 -0.93 33 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 5.75 -0.89 33 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 4.88 -0.90 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 4.27 -0.66 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 3.68 -0.66 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 3.10 -0.65 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 2.71 -0.47 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 2.32 -0.47 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.94 -0.46 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.69 -0.32 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 1.44 -0.33 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 1.20 -0.32 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.04 -0.23 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.89 -0.21 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.74 -0.21 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.63 -0.17 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.54 -0.14 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.45 -0.14 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.38 -0.12 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.33 -0.08 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.27 -0.09 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.22 -0.09 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.19 -0.07 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.14 -0.05 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.11 -0.05 33 0 370 0
29SEP26 320.00 C 0.00 0.00 0.00 189.59 -3.97 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 180.18 -3.93 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 170.90 -3.91 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 161.89 -3.85 34 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 153.00 -3.85 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 144.52 -3.76 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 136.10 -3.75 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 128.17 -3.64 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 120.32 -3.63 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 112.94 -3.46 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 105.70 -3.47 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 98.83 -3.26 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 92.28 -3.27 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 85.84 -3.17 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 80.04 -3.02 34 0 3 0
29SEP26 470.00 C 0.00 0.00 0.00 74.24 -3.03 34 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 68.91 -2.74 34 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 63.89 -2.74 34 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 57.40 -3.84 33 0 2,746 0
29SEP26 510.00 C 0.00 0.00 0.00 53.48 -3.90 33 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 49.51 -3.18 33 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 45.80 -3.06 34 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 42.47 -3.00 34 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 39.36 -3.18 34 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 36.25 -2.71 34 0 62 0
29SEP26 570.00 C 0.00 0.00 0.00 33.77 -2.07 35 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 31.12 -1.85 35 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 28.25 -1.85 35 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 26.01 -1.52 35 0 43 0
29SEP26 610.00 C 0.00 0.00 0.00 23.78 -1.53 34 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 21.55 -1.53 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 19.68 -1.22 34 0 77 0
29SEP26 640.00 C 0.00 0.00 0.00 18.01 -1.22 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 16.33 -1.23 34 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 14.29 -1.60 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 13.11 -0.92 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 11.93 -0.92 34 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 10.74 -0.93 34 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 9.71 -0.77 34 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 143.51 -3.59 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 136.03 -3.42 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 128.91 -3.42 34 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 121.79 -3.42 34 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 115.22 -3.21 34 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 108.78 -3.22 34 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 102.36 -3.20 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 96.66 -2.98 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 90.96 -2.98 34 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 83.74 -4.50 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 80.40 -2.69 34 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 75.47 -2.69 34 0 9 0
30DEC26 500.00 C 70.00 70.00 70.00 68.93 -4.30 33 1 38 +1
30DEC26 510.00 C 0.00 0.00 0.00 64.81 -4.05 33 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 61.38 -2.60 34 0 7 0
30DEC26 530.00 C 0.00 0.00 0.00 57.35 -2.79 34 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 53.96 -3.10 34 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 50.57 -3.11 34 0 27 0
30DEC26 560.00 C 0.00 0.00 0.00 47.30 -2.25 34 0 35 0
30DEC26 570.00 C 0.00 0.00 0.00 44.49 -2.16 34 0 36 0
30DEC26 580.00 C 0.00 0.00 0.00 42.15 -2.18 35 0 31 0
30DEC26 590.00 C 0.00 0.00 0.00 38.20 -3.33 34 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 36.92 -1.80 35 0 623 0
30DEC26 610.00 C 0.00 0.00 0.00 34.19 -1.73 35 0 88 0
TOTAL CALL 1,687 75,344 -122
13FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
13FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
13FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
13FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 84 0 33 0
13FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
13FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 65 0 33 0
13FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0
13FEB26 460.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 168 0
13FEB26 470.00 P 0.25 0.25 0.25 0.04 -0.07 42 1 324 -1
13FEB26 480.00 P 0.00 0.00 0.00 0.27 -0.18 42 0 582 0
13FEB26 490.00 P 2.21 2.44 1.27 1.17 -0.30 43 34 578 +15
13FEB26 500.00 P 4.77 4.77 2.61 3.57 +0.09 43 70 352 +20
13FEB26 510.00 P 8.34 8.95 5.51 8.25 +0.77 44 95 258 +24
13FEB26 520.00 P 11.05 11.05 11.05 15.36 +2.46 46 15 22 +15
13FEB26 530.00 P 23.10 23.10 23.10 23.55 +2.88 42 1 27 -1
13FEB26 540.00 P 0.00 0.00 0.00 33.10 +3.44 42 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 43.00 +3.82 0 0 0 0
13FEB26 560.00 P 0.00 0.00 0.00 53.00 +3.98 0 0 0 0
13FEB26 570.00 P 0.00 0.00 0.00 63.00 +4.00 0 0 0 0
13FEB26 580.00 P 0.00 0.00 0.00 73.00 +4.00 0 0 0 0
13FEB26 590.00 P 0.00 0.00 0.00 83.00 +4.00 0 0 0 0
13FEB26 600.00 P 0.00 0.00 0.00 93.00 +4.00 0 0 0 0
20FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
20FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 30 0 0 0
20FEB26 450.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 8 0
20FEB26 460.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 60 0
20FEB26 470.00 P 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
20FEB26 480.00 P 2.00 2.05 2.00 1.18 -0.01 28 11 22 +11
20FEB26 490.00 P 2.90 2.90 2.90 2.90 +0.17 28 2 23 +2
20FEB26 500.00 P 7.31 7.31 4.78 6.02 +0.59 29 76 54 +41
20FEB26 510.00 P 8.45 9.80 8.45 10.85 +1.73 29 46 49 +8
20FEB26 520.00 P 15.35 16.01 15.35 17.42 +2.19 30 27 42 +27
20FEB26 530.00 P 23.50 23.50 23.50 24.74 +2.34 28 1 1 +1
20FEB26 540.00 P 0.00 0.00 0.00 33.62 +3.15 28 0 0 0
20FEB26 550.00 P 0.00 0.00 0.00 43.15 +3.60 28 0 0 0
20FEB26 560.00 P 0.00 0.00 0.00 53.01 +3.87 29 0 0 0
20FEB26 570.00 P 0.00 0.00 0.00 63.00 +3.99 0 0 0 0
20FEB26 580.00 P 0.00 0.00 0.00 73.00 +4.00 0 0 0 0
20FEB26 590.00 P 0.00 0.00 0.00 83.00 +4.00 0 0 0 0
20FEB26 600.00 P 0.00 0.00 0.00 93.00 +4.00 0 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 42 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 0.01 -0.01 31 0 6,340 0
26FEB26 430.00 P 0.35 0.35 0.35 0.05 +0.01 32 5 253 0
26FEB26 440.00 P 0.50 0.50 0.50 0.14 +0.01 31 3 579 0
26FEB26 450.00 P 0.85 0.85 0.85 0.38 +0.05 32 12 967 +12
26FEB26 460.00 P 1.23 1.23 1.14 0.89 +0.11 32 81 2,141 0
26FEB26 470.00 P 2.05 2.05 2.05 1.84 +0.21 32 80 1,130 0
26FEB26 480.00 P 4.18 4.31 2.80 3.50 +0.41 32 65 993 +25
26FEB26 490.00 P 7.16 7.22 4.64 6.11 +0.84 32 52 1,928 -6
26FEB26 500.00 P 8.00 9.61 7.36 9.80 +1.52 32 40 687 -13
26FEB26 510.00 P 13.02 14.50 11.46 14.81 +1.94 32 48 117 -6
26FEB26 520.00 P 16.81 16.81 16.81 20.35 +2.18 31 15 150 0
26FEB26 530.00 P 0.00 0.00 0.00 27.52 +2.51 31 0 27 0
26FEB26 540.00 P 0.00 0.00 0.00 35.53 +2.93 31 0 160 0
26FEB26 550.00 P 0.00 0.00 0.00 44.30 +3.29 31 0 115 0
26FEB26 560.00 P 0.00 0.00 0.00 53.57 +3.58 31 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 63.18 +3.77 31 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 73.02 +3.90 31 0 21 0
26FEB26 590.00 P 0.00 0.00 0.00 83.00 +3.99 0 0 0 -2
26FEB26 600.00 P 0.00 0.00 0.00 93.00 +4.00 0 0 10 0
26FEB26 610.00 P 0.00 0.00 0.00 103.00 +4.00 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 113.00 +4.00 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 123.00 +4.00 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 133.00 +4.00 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 143.00 +4.00 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 153.00 +4.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 86 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 69 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 52 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 51 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 50 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 48 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.01 0.00 40 0 349 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 457 0
30MAR26 380.00 P 1.25 1.25 1.25 0.16 +0.01 34 15 168 +15
30MAR26 390.00 P 0.00 0.00 0.00 0.29 +0.01 34 0 1,524 0
30MAR26 400.00 P 0.00 0.00 0.00 0.53 +0.03 34 0 2,646 0
30MAR26 410.00 P 0.00 0.00 0.00 0.89 +0.05 34 0 359 0
30MAR26 420.00 P 0.00 0.00 0.00 1.45 +0.09 34 0 423 0
30MAR26 430.00 P 3.20 3.30 3.00 2.33 +0.16 34 20 571 +19
30MAR26 440.00 P 0.00 0.00 0.00 3.49 +0.25 34 0 582 0
30MAR26 450.00 P 5.00 5.41 5.00 5.05 +0.33 34 22 1,503 +22
30MAR26 460.00 P 7.40 7.40 7.40 7.07 +0.41 34 105 2,107 -72
30MAR26 470.00 P 10.00 10.00 10.00 9.67 +0.54 34 1 4,723 0
30MAR26 480.00 P 12.50 12.50 12.31 12.90 +1.22 34 42 2,194 +32
30MAR26 490.00 P 15.38 16.50 15.38 16.77 +1.40 35 22 1,361 +22
30MAR26 500.00 P 19.51 21.12 19.51 21.27 +1.76 35 2 1,813 0
30MAR26 510.00 P 27.50 27.50 26.26 26.41 +1.99 35 20 290 +16
30MAR26 520.00 P 32.30 32.30 32.30 32.15 +2.17 35 1 216 +1
30MAR26 530.00 P 0.00 0.00 0.00 37.53 +1.62 34 0 94 0
30MAR26 540.00 P 0.00 0.00 0.00 45.73 +3.57 36 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 51.74 +2.51 34 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 59.51 +2.62 34 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 67.81 +2.90 34 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 76.43 +3.16 34 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 85.32 +3.27 34 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 94.51 +3.43 34 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 103.92 +3.61 34 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 113.49 +3.70 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 123.21 +3.79 34 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 133.06 +3.89 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 143.00 +3.96 0 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 153.00 +4.00 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 163.00 +4.00 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 173.00 +4.00 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 183.00 +4.00 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 193.00 +4.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 203.00 +4.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 213.00 +4.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 223.00 +4.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 233.00 +4.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 243.00 +4.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 253.00 +4.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 263.00 +4.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 273.00 +4.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 283.00 +4.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 293.00 +4.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 303.00 +4.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 313.00 +4.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 323.00 +4.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 333.00 +4.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 343.00 +4.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 353.00 +4.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 363.00 +4.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 373.00 +4.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 383.00 +4.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 393.00 +4.00 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 0.50 -0.04 33 0 1 0
29APR26 380.00 P 0.00 0.00 0.00 0.81 -0.04 33 0 122 0
29APR26 390.00 P 1.84 1.84 1.84 1.27 -0.06 33 1 90 0
29APR26 400.00 P 0.00 0.00 0.00 1.93 -0.05 33 0 113 0
29APR26 410.00 P 0.00 0.00 0.00 2.90 -0.04 33 0 121 0
29APR26 420.00 P 0.00 0.00 0.00 4.07 -0.02 33 1,250 3,205 0
29APR26 430.00 P 0.00 0.00 0.00 5.55 -0.03 33 0 196 0
29APR26 440.00 P 0.00 0.00 0.00 7.54 +0.03 33 0 223 0
29APR26 450.00 P 10.45 10.45 10.45 9.94 +0.18 33 12 1,754 0
29APR26 460.00 P 0.00 0.00 0.00 12.76 +0.54 33 0 2,162 0
29APR26 470.00 P 0.00 0.00 0.00 16.06 +0.71 33 0 1,463 0
29APR26 480.00 P 20.60 20.60 20.60 20.04 +0.83 33 2 142 0
29APR26 490.00 P 0.00 0.00 0.00 24.46 +1.13 33 0 138 0
29APR26 500.00 P 29.03 29.19 29.03 29.33 +1.55 34 20 122 +5
29APR26 510.00 P 0.00 0.00 0.00 34.96 +1.91 34 0 60 0
29APR26 520.00 P 0.00 0.00 0.00 40.96 +1.80 34 0 30 0
29APR26 530.00 P 0.00 0.00 0.00 46.06 +0.73 33 0 15 0
29APR26 540.00 P 0.00 0.00 0.00 52.92 +1.72 33 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 60.03 +1.81 33 0 1 0
29APR26 560.00 P 0.00 0.00 0.00 67.69 +2.09 33 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 75.60 +2.34 33 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 83.82 +2.46 33 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 92.37 +2.78 33 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 101.05 +2.80 33 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 110.07 +3.11 33 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 119.13 +3.12 33 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 128.47 +3.37 33 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 137.83 +3.39 33 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 147.37 +3.57 33 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 156.94 +3.60 33 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 166.63 +3.74 33 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 176.33 +3.75 33 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 186.12 +3.85 33 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 195.91 +3.87 33 0 0 0
28MAY26 360.00 P 2.02 2.02 2.02 0.83 -0.13 33 1 2 +1
28MAY26 370.00 P 0.00 0.00 0.00 1.26 -0.18 33 0 2 0
28MAY26 380.00 P 0.00 0.00 0.00 1.83 -0.24 33 0 0 0
28MAY26 390.00 P 0.00 0.00 0.00 2.62 -0.22 33 0 50 0
28MAY26 400.00 P 4.50 4.50 4.50 3.69 -0.32 33 10 15 +10
28MAY26 410.00 P 0.00 0.00 0.00 5.00 -0.37 33 0 15 0
28MAY26 420.00 P 7.10 7.10 7.10 6.55 -0.40 33 12 33 +2
28MAY26 430.00 P 0.00 0.00 0.00 8.56 -0.21 33 0 38 0
28MAY26 440.00 P 0.00 0.00 0.00 10.93 +0.17 33 0 53 0
28MAY26 450.00 P 0.00 0.00 0.00 13.58 +0.38 33 0 87 0
28MAY26 460.00 P 0.00 0.00 0.00 16.90 +0.65 33 0 396 0
28MAY26 470.00 P 0.00 0.00 0.00 20.53 +0.99 33 0 15 0
28MAY26 480.00 P 0.00 0.00 0.00 24.63 +1.22 33 0 88 0
28MAY26 490.00 P 0.00 0.00 0.00 29.29 +1.40 33 0 56 0
28MAY26 500.00 P 0.00 0.00 0.00 34.22 +1.76 34 0 47 0
28MAY26 510.00 P 0.00 0.00 0.00 39.89 +2.14 34 0 32 0
28MAY26 520.00 P 45.26 45.26 45.26 45.74 +1.89 34 15 21 +15
28MAY26 530.00 P 0.00 0.00 0.00 52.26 +1.75 34 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 57.27 +0.43 33 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 64.33 +1.02 33 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 71.60 +1.20 33 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 79.30 +1.45 33 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 87.18 +1.60 33 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 95.45 +1.91 33 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 103.82 +2.00 33 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 112.54 +2.33 33 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 121.30 +2.36 33 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 130.39 +2.69 33 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 139.50 +2.75 33 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 148.80 +2.93 33 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 158.18 +3.07 33 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 167.65 +3.17 33 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 177.23 +3.35 33 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 186.82 +3.37 33 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 196.53 +3.50 33 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 0.00 33 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.02 0.00 34 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.03 0.00 34 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.04 0.00 34 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 0.00 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.07 0.00 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.09 0.00 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.12 0.00 33 0 52 0
29JUN26 300.00 P 1.45 1.45 1.45 0.15 -0.01 33 20 154 +20
29JUN26 310.00 P 0.00 0.00 0.00 0.25 -0.01 33 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.40 -0.01 33 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 0.60 -0.01 33 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.92 -0.01 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 1.35 0.00 33 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 1.87 +0.01 33 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 2.61 +0.01 33 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 3.54 +0.04 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 4.61 +0.05 33 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 6.25 +0.27 34 0 267 0
29JUN26 410.00 P 7.88 7.88 7.88 7.88 +0.32 34 12 137 +12
29JUN26 420.00 P 0.00 0.00 0.00 9.68 -0.07 33 0 63 0
29JUN26 430.00 P 0.00 0.00 0.00 12.20 +0.44 34 0 72 0
29JUN26 440.00 P 14.50 14.50 14.50 14.88 +0.92 34 8 3,568 +8
29JUN26 450.00 P 0.00 0.00 0.00 17.87 +1.04 33 0 1,323 0
29JUN26 460.00 P 0.00 0.00 0.00 21.30 +1.29 34 0 1,744 0
29JUN26 470.00 P 0.00 0.00 0.00 25.14 +1.48 34 0 2,065 0
29JUN26 480.00 P 28.77 28.77 28.77 29.97 +2.40 34 12 4,060 0
29JUN26 490.00 P 0.00 0.00 0.00 34.06 +2.09 34 0 629 0
29JUN26 500.00 P 0.00 0.00 0.00 39.23 +2.20 34 0 175 0
29JUN26 510.00 P 0.00 0.00 0.00 44.88 +2.61 34 0 1,642 0
29JUN26 520.00 P 0.00 0.00 0.00 50.74 +2.58 34 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 57.26 +2.91 34 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 64.13 +2.70 35 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 69.36 +1.91 33 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 76.48 +1.92 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 83.80 +2.10 33 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 91.55 +2.28 33 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 99.35 +2.30 33 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 107.59 +2.63 33 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 115.93 +2.65 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 124.43 +2.80 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 133.21 +2.96 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 142.02 +2.99 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 151.07 +3.21 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 160.22 +3.26 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 169.41 +3.29 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 178.81 +3.49 33 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 188.23 +3.50 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 197.70 +3.55 33 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 207.31 +3.68 33 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 216.93 +3.70 33 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 226.59 +3.74 33 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 236.33 +3.83 33 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 246.08 +3.84 33 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 255.85 +3.87 33 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 265.68 +3.93 33 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 275.51 +3.95 33 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 285.36 +3.97 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 295.23 +4.00 33 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 305.12 +4.02 33 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 315.01 +4.03 33 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 324.91 +4.05 33 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 334.82 +4.06 33 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 344.74 +4.07 33 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 354.66 +4.08 33 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 364.59 +4.09 34 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 374.52 +4.10 33 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 384.45 +4.10 33 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 394.39 +4.11 34 0 0 0
29SEP26 320.00 P 3.80 4.10 3.80 2.03 +0.07 34 20 368 0
29SEP26 330.00 P 0.00 0.00 0.00 2.66 +0.12 34 0 7 0
29SEP26 340.00 P 5.00 5.00 5.00 3.41 +0.12 34 10 29 +10
29SEP26 350.00 P 5.85 5.90 5.85 4.59 +0.31 34 10 92 +10
29SEP26 360.00 P 0.00 0.00 0.00 5.72 +0.36 34 0 29 0
29SEP26 370.00 P 7.90 7.90 7.90 7.25 +0.49 34 60 125 +60
29SEP26 380.00 P 0.00 0.00 0.00 8.81 +0.54 34 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 10.85 +0.72 34 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 12.92 +0.40 34 0 214 0
29SEP26 410.00 P 0.00 0.00 0.00 15.11 +0.18 34 0 59 0
29SEP26 420.00 P 0.00 0.00 0.00 17.76 +0.29 34 0 74 0
29SEP26 430.00 P 0.00 0.00 0.00 20.99 +0.81 34 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 24.16 +1.26 34 0 1,382 0
29SEP26 450.00 P 0.00 0.00 0.00 27.57 +1.12 34 0 3,162 0
29SEP26 460.00 P 0.00 0.00 0.00 31.44 +0.69 34 0 1,330 0
29SEP26 470.00 P 0.00 0.00 0.00 35.65 +1.43 34 0 174 0
29SEP26 480.00 P 0.00 0.00 0.00 40.19 +1.69 34 0 502 0
29SEP26 490.00 P 0.00 0.00 0.00 45.12 +1.92 34 0 35 0
29SEP26 500.00 P 0.00 0.00 0.00 50.35 +1.94 34 0 77 0
29SEP26 510.00 P 0.00 0.00 0.00 56.00 +2.03 34 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 62.03 +2.23 34 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 68.38 +2.67 35 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 75.04 +2.50 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 77.78 -1.53 33 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 86.75 +2.10 34 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 93.92 +2.29 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 101.14 +2.32 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 108.42 +2.36 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 116.24 +2.62 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 124.10 +2.64 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 132.02 +2.67 34 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 140.28 +2.93 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 148.69 +2.94 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 157.15 +2.97 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 165.73 +3.07 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 174.59 +3.22 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 183.48 +3.23 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 192.43 +3.27 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 201.52 +3.40 34 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 13.56 +0.44 34 0 163 0
30DEC26 390.00 P 0.00 0.00 0.00 15.88 +0.61 34 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 18.88 +0.72 34 0 1,143 0
30DEC26 410.00 P 20.60 20.60 20.60 20.60 -0.19 34 12 36 +12
30DEC26 420.00 P 0.00 0.00 0.00 25.04 +0.67 35 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 27.93 +0.71 34 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 31.50 +1.61 34 0 76 0
30DEC26 450.00 P 0.00 0.00 0.00 35.35 +1.53 34 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 39.50 +1.72 34 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 43.92 +1.68 34 0 132 0
30DEC26 480.00 P 0.00 0.00 0.00 48.69 +0.92 34 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 53.78 +2.08 34 0 27 0
30DEC26 500.00 P 0.00 0.00 0.00 56.92 -0.51 33 0 55 0
30DEC26 510.00 P 0.00 0.00 0.00 64.69 +1.82 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 70.32 +1.43 34 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 76.79 +1.74 35 0 7 0
30DEC26 540.00 P 0.00 0.00 0.00 83.41 +1.91 35 0 0 0
30DEC26 550.00 P 87.00 87.00 87.00 89.36 +2.20 35 3 3 +3
30DEC26 560.00 P 0.00 0.00 0.00 95.04 +2.04 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 101.66 +2.09 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 108.86 +2.35 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 116.11 +2.37 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 123.41 +2.39 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 130.86 +2.51 34 0 0 0
TOTAL PUT 2,520 89,839 +395
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 0.96 +0.01 65 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.86 +0.01 59 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.76 +0.01 52 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.66 +0.01 46 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.55 0.00 31 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.46 +0.01 34 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.36 +0.01 28 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.16 -0.01 15 0 38 0
26FEB26 5.00 C 0.00 0.00 0.00 0.09 -0.02 15 0 83 0
26FEB26 5.25 C 0.01 0.01 0.01 0.01 -0.01 16 5 2,707 +5
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 450 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 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 1.47 +0.02 56 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.37 +0.02 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.26 +0.01 40 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.17 +0.02 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.06 +0.01 33 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.97 +0.01 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.87 +0.02 33 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.76 -0.02 23 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.68 0.00 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.58 +0.01 26 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.48 0.00 22 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.39 0.00 21 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.31 +0.02 20 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.24 +0.01 20 0 753 0
30MAR26 5.00 C 0.00 0.00 0.00 0.16 -0.01 17 0 1,333 0
30MAR26 5.25 C 0.00 0.00 0.00 0.07 0.00 19 0 1,484 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 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 33 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 58 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.99 +0.02 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.89 +0.03 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.79 +0.01 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.70 0.00 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.43 0.00 21 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.35 0.00 20 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.28 0.00 20 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 485 0
29APR26 5.25 C 0.00 0.00 0.00 0.11 0.00 19 0 423 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 0.00 20 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 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 1.01 +0.03 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.90 -0.01 25 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.81 +0.02 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.72 +0.02 24 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.61 0.00 20 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.54 +0.01 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.46 +0.01 21 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.38 0.00 20 0 30 0
28MAY26 4.90 C 0.00 0.00 0.00 0.32 +0.01 20 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.26 +0.01 20 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.14 0.00 19 0 250 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 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 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.01 +0.02 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.92 +0.01 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 +0.02 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.73 +0.02 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.64 +0.01 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.55 0.00 21 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 +0.01 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 +0.01 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 0.00 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.28 +0.01 20 0 445 0
29JUN26 5.25 C 0.18 0.18 0.18 0.16 +0.01 19 10 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 +0.01 20 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 +0.01 20 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 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 1.02 +0.01 26 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 0.00 24 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.83 +0.01 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.74 0.00 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 0.00 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.57 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 0.00 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 -0.01 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 0.00 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 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 21 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 26 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 1.03 +0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 +0.01 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 +0.02 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.69 +0.02 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.62 +0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 +0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 +0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 0.00 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 +0.01 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 0.00 21 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 0.00 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.01 21 0 20 0
30DEC26 6.00 C 0.12 0.12 0.12 0.11 +0.01 21 10 530 +10
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 0.06 +0.01 22 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 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 25 19,309 +15
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 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 0.02 -0.01 17 0 238 0
26FEB26 5.00 P 0.04 0.04 0.04 0.04 -0.01 14 3 1,186 +3
26FEB26 5.25 P 0.00 0.00 0.00 0.22 -0.01 18 0 555 0
26FEB26 5.50 P 0.45 0.45 0.45 0.46 -0.01 0 15 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 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 34 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 21 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 20 0 610 0
30MAR26 4.80 P 0.04 0.04 0.04 0.05 0.00 20 2 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 0.00 18 0 849 0
30MAR26 5.00 P 0.12 0.12 0.12 0.11 0.00 18 7 1,062 -7
30MAR26 5.25 P 0.00 0.00 0.00 0.25 -0.01 17 0 1,345 0
30MAR26 5.50 P 0.00 0.00 0.00 0.46 -0.02 0 0 1,069 0
30MAR26 5.75 P 0.00 0.00 0.00 0.71 -0.01 0 0 53 -110
30MAR26 6.00 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.71 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.96 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.21 -0.01 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 20 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 19 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 19 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 -0.01 18 0 252 0
29APR26 5.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 835 0
29APR26 5.25 P 0.27 0.27 0.27 0.29 0.00 19 30 330 +30
29APR26 5.50 P 0.00 0.00 0.00 0.47 -0.02 16 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 0.09 -0.01 18 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.12 0.00 18 0 315 0
28MAY26 5.00 P 0.00 0.00 0.00 0.17 0.00 19 0 685 0
28MAY26 5.25 P 0.00 0.00 0.00 0.30 -0.01 18 0 390 0
28MAY26 5.50 P 0.00 0.00 0.00 0.49 -0.02 18 0 575 0
28MAY26 5.75 P 0.00 0.00 0.00 0.72 -0.01 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.46 -0.01 0 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 0.00 20 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 0.00 18 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.01 19 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.01 18 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 +0.01 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.22 +0.01 18 0 42 0
29JUN26 5.00 P 0.24 0.26 0.24 0.27 +0.01 18 60 343 +60
29JUN26 5.25 P 0.38 0.38 0.38 0.43 +0.01 18 10 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.62 +0.01 16 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.83 0.00 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 0.00 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.77 -0.01 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.01 -0.01 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.97 -0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.01 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 -0.01 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 0.00 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 18 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 0.00 19 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.01 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 -0.01 18 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 -0.01 18 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.66 0.00 17 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 -0.01 16 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.02 -0.02 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 0.00 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 0.00 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.01 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.01 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 -0.01 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 0.00 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 -0.02 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.17 -0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 -0.01 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 -0.01 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.85 -0.02 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 -0.01 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.33 -0.01 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.57 -0.01 24 0 0 0
TOTAL PUT 127 15,128 -24
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$ 12.63
26FEB26 7.75 C 0.00 0.00 0.00 4.89 +0.31 84 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.64 +0.31 76 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.39 +0.31 68 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.14 +0.31 58 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.89 +0.31 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.64 +0.31 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.39 +0.31 0 0 1 0
26FEB26 9.50 C 0.00 0.00 0.00 3.14 +0.31 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.98 +0.40 95 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 2.65 +0.32 55 0 17 0
26FEB26 10.50 C 0.00 0.00 0.00 2.16 +0.33 51 0 16 0
26FEB26 11.00 C 0.00 0.00 0.00 1.65 +0.29 34 0 368 0
26FEB26 11.50 C 1.02 1.17 1.02 1.23 +0.31 45 12 427 +5
26FEB26 12.00 C 0.63 0.80 0.63 0.76 +0.19 34 25 480 0
26FEB26 12.50 C 0.45 0.45 0.45 0.45 +0.13 36 10 261 -10
26FEB26 13.00 C 0.16 0.25 0.16 0.24 +0.08 37 202 1,565 +200
26FEB26 13.50 C 0.12 0.12 0.12 0.11 +0.04 37 15 62 +5
26FEB26 14.00 C 0.00 0.00 0.00 0.05 +0.02 39 30 31 +16
26FEB26 14.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 7.65 +0.31 91 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.40 +0.31 81 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.15 +0.31 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.90 +0.31 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.65 +0.31 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.40 +0.31 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.15 +0.30 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.90 +0.30 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.66 +0.31 66 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.41 +0.31 61 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.16 +0.31 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.91 +0.33 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.66 +0.32 44 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 4.41 +0.31 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.16 +0.31 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.91 +0.30 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.68 +0.33 48 0 209 0
30MAR26 9.25 C 3.17 3.17 3.17 3.52 +0.35 65 1 17 0
30MAR26 9.50 C 0.00 0.00 0.00 3.18 +0.33 41 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 3.02 +0.40 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.65 +0.26 0 0 48 0
30MAR26 10.50 C 1.94 2.20 1.94 2.30 +0.36 47 2 28 0
30MAR26 11.00 C 0.00 0.00 0.00 1.75 +0.16 33 0 54 0
30MAR26 11.50 C 1.32 1.32 1.32 1.37 +0.21 35 3 280 +3
30MAR26 12.00 C 0.83 1.03 0.83 1.04 +0.18 36 3 46 0
30MAR26 12.50 C 0.00 0.00 0.00 0.76 +0.13 37 0 183 0
30MAR26 13.00 C 0.45 0.57 0.45 0.56 +0.10 38 50 202 -5
30MAR26 13.50 C 0.36 0.37 0.36 0.40 +0.09 39 15 95 +4
30MAR26 14.00 C 0.22 0.31 0.22 0.26 +0.06 38 55 246 0
30MAR26 14.50 C 0.00 0.00 0.00 0.17 +0.04 39 0 245 0
30MAR26 15.00 C 0.15 0.15 0.15 0.11 +0.03 39 1 1 +1
30MAR26 15.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 - 41 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 4.93 +0.31 43 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.68 +0.31 38 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.43 +0.31 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.19 +0.31 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.94 +0.21 36 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.75 +0.36 49 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 3.56 +0.39 53 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.24 +0.33 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.02 +0.32 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.69 +0.16 17 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.30 +0.21 35 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 1.85 +0.20 32 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.53 +0.22 35 0 60 0
29APR26 12.00 C 1.00 1.00 1.00 1.20 +0.18 35 15 61 +15
29APR26 12.50 C 0.94 0.94 0.94 0.92 +0.14 35 15 75 -15
29APR26 13.00 C 0.00 0.00 0.00 0.71 +0.12 36 0 90 0
29APR26 13.50 C 0.00 0.00 0.00 0.55 +0.11 37 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.40 +0.08 37 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.29 +0.06 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.20 +0.04 36 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 - 37 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 4.46 +0.31 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.21 +0.23 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.99 +0.26 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.76 +0.33 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.56 +0.36 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.28 +0.29 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.06 +0.36 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.83 +0.30 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.45 +0.32 39 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.02 +0.26 36 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.65 +0.21 35 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.33 +0.17 34 0 400 0
28MAY26 12.50 C 0.99 1.05 0.99 1.08 +0.17 35 36 74 +36
28MAY26 13.00 C 0.87 0.87 0.87 0.86 +0.13 36 6 6 +6
28MAY26 13.50 C 0.00 0.00 0.00 0.69 +0.12 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.53 +0.09 36 0 45 0
28MAY26 14.50 C 0.00 0.00 0.00 0.41 +0.08 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.31 +0.07 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.23 +0.05 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.17 +0.04 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 - 36 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 6.45 +0.31 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.20 +0.31 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.95 +0.31 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.71 +0.31 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.46 +0.31 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.22 +0.31 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.97 +0.31 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.73 +0.36 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.49 +0.28 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.26 +0.28 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.00 +0.26 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.78 +0.28 35 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.58 +0.31 38 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 3.34 +0.23 36 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 3.11 +0.33 35 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.92 +0.32 37 0 18 0
29JUN26 10.50 C 0.00 0.00 0.00 2.55 +0.34 38 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.07 +0.23 33 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.74 +0.15 33 0 1,400 0
29JUN26 12.00 C 1.28 1.42 1.28 1.45 +0.17 34 2 1,010 -2
29JUN26 12.50 C 0.00 0.00 0.00 1.20 +0.17 34 0 51 0
29JUN26 13.00 C 0.95 0.96 0.95 0.98 +0.15 34 12 21 +7
29JUN26 13.50 C 0.79 0.79 0.79 0.79 +0.11 35 6 82 +6
29JUN26 14.00 C 0.00 0.00 0.00 0.66 +0.10 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.53 +0.09 36 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.42 +0.08 36 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 +0.07 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 +0.05 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 +0.05 36 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 - 36 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 5.71 +0.31 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.46 +0.30 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.22 +0.30 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.98 +0.30 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.74 +0.27 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.50 +0.27 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.27 +0.27 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.04 +0.28 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.81 +0.26 34 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.60 +0.27 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.39 +0.20 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.20 +0.29 35 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.05 +0.31 37 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 2.60 +0.25 34 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 2.25 +0.24 34 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 2.01 +0.29 36 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 1.63 +0.17 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.39 +0.15 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.18 +0.13 34 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 1.01 +0.12 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.87 +0.12 35 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.73 +0.08 35 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.62 +0.08 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 +0.06 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 +0.06 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 +0.04 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 - 35 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 5.00 +0.30 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.77 +0.30 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.54 +0.29 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.32 +0.29 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.10 +0.28 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.92 +0.33 35 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.69 +0.28 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.49 +0.27 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.30 +0.26 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.05 +0.25 31 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.73 +0.26 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.38 +0.20 32 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.10 +0.20 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.85 +0.20 32 0 8 0
30DEC26 12.50 C 1.60 1.60 1.60 1.62 +0.17 33 1 27 +1
30DEC26 13.00 C 0.00 0.00 0.00 1.42 +0.17 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.24 +0.15 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.09 +0.14 33 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.96 +0.13 34 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.83 +0.09 34 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.74 +0.11 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.63 +0.09 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 +0.09 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 - 34 0 0 -
TOTAL CALL 517 11,404 +273
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 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 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 115 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 125 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 176 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 156 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,631 0
26FEB26 11.00 P 0.04 0.04 0.04 0.02 -0.02 41 15 419 0
26FEB26 11.50 P 0.08 0.08 0.05 0.05 -0.06 38 120 308 -17
26FEB26 12.00 P 0.29 0.29 0.29 0.15 -0.10 39 1 160 +1
26FEB26 12.50 P 0.56 0.56 0.32 0.33 -0.16 39 50 126 +40
26FEB26 13.00 P 0.64 0.64 0.62 0.61 -0.24 39 30 30 +30
26FEB26 13.50 P 0.00 0.00 0.00 1.00 -0.27 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.42 -0.26 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.90 -0.33 46 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.38 -0.34 47 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.87 -0.31 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.37 -0.31 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.87 -0.31 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.37 - 0 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 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 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 38 0
30MAR26 10.00 P 0.04 0.04 0.04 0.03 -0.02 39 5 195 -5
30MAR26 10.50 P 0.00 0.00 0.00 0.07 -0.03 39 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 -0.06 38 0 528 0
30MAR26 11.50 P 0.00 0.00 0.00 0.24 -0.09 38 0 65 0
30MAR26 12.00 P 0.57 0.57 0.46 0.40 -0.13 38 4 79 +4
30MAR26 12.50 P 0.00 0.00 0.00 0.63 -0.15 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.91 -0.19 40 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.25 -0.23 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.63 -0.26 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.94 -0.38 33 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.45 -0.27 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.93 -0.34 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.41 -0.38 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.87 -0.35 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.37 - 0 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 101 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.02 37 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.13 -0.04 37 0 265 0
29APR26 11.00 P 0.00 0.00 0.00 0.22 -0.07 37 0 280 0
29APR26 11.50 P 0.00 0.00 0.00 0.35 -0.09 36 0 61 0
29APR26 12.00 P 0.00 0.00 0.00 0.53 -0.12 36 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.77 -0.14 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.05 -0.18 38 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.37 -0.22 38 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.74 -0.24 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.14 -0.27 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.45 -0.41 32 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.93 -0.40 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.41 -0.40 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.95 -0.29 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.44 - 47 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 103 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 -0.03 36 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.19 -0.05 36 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.30 -0.07 36 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.45 -0.09 36 0 670 0
28MAY26 12.00 P 0.00 0.00 0.00 0.64 -0.12 36 0 400 0
28MAY26 12.50 P 0.00 0.00 0.00 0.87 -0.16 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.17 -0.17 37 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 1.49 -0.20 37 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.75 -0.32 34 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.22 -0.26 38 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.55 -0.36 34 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.95 -0.42 32 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.53 -0.30 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.00 -0.33 42 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.48 - 44 0 0 -
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.02 36 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.03 36 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.05 35 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.07 35 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 -0.09 35 0 574 0
29JUN26 11.50 P 0.00 0.00 0.00 0.55 -0.11 35 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.77 -0.12 36 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 1.01 -0.14 36 0 51 0
29JUN26 13.00 P 0.00 0.00 0.00 1.29 -0.17 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.61 -0.18 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.96 -0.20 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.33 -0.23 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.73 -0.25 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.16 -0.26 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.61 -0.27 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.04 -0.31 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.53 - 43 0 0 -
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 -0.02 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.03 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 -0.03 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 -0.04 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 -0.05 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 -0.05 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 -0.06 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 -0.06 35 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 -0.08 35 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 0.65 -0.11 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 -0.12 35 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.10 -0.12 35 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.36 -0.18 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.64 -0.18 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.98 -0.18 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.31 -0.22 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.69 -0.22 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.00 -0.31 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.43 -0.30 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.81 -0.28 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.23 -0.37 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.77 - 38 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.09 -0.01 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 -0.04 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.30 -0.04 34 0 0 0
30DEC26 9.50 P 0.34 0.34 0.34 0.36 -0.04 34 50 50 +50
30DEC26 9.75 P 0.00 0.00 0.00 0.42 -0.04 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.47 -0.06 34 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 -0.08 33 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 0.81 -0.09 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.02 -0.12 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.26 -0.14 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.55 -0.14 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 -0.14 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.15 -0.18 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.50 -0.19 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.79 -0.27 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.15 -0.30 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.54 -0.21 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.94 -0.22 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.35 -0.35 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.78 - 34 0 0 -
TOTAL PUT 275 18,058 +103
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.28
26FEB26 0.80 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.18 -0.02 0 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.10 0.00 48 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 28 0
26FEB26 1.30 C 0.00 0.00 0.00 0.04 0.00 46 0 90 0
26FEB26 1.35 C 0.00 0.00 0.00 0.02 -0.01 43 0 235 0
26FEB26 1.40 C 0.00 0.00 0.00 0.01 0.00 43 0 53 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 64 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 89 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.39 0.00 64 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.34 -0.01 56 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.29 -0.01 48 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.24 -0.02 40 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.13 -0.01 45 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.10 0.00 45 0 47 0
30MAR26 1.30 C 0.00 0.00 0.00 0.07 -0.01 42 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.06 0.00 47 0 29 0
30MAR26 1.40 C 0.00 0.00 0.00 0.04 -0.01 44 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.03 -0.01 45 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.02 0.00 44 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.49 -0.01 61 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.44 -0.01 53 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.35 -0.01 53 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.12 -0.02 43 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.10 -0.01 45 0 30 0
29APR26 1.35 C 0.08 0.08 0.08 0.08 -0.01 45 7 27 +7
29APR26 1.40 C 0.00 0.00 0.00 0.06 -0.01 43 0 20 0
29APR26 1.45 C 0.00 0.00 0.00 0.05 -0.01 45 0 3 0
29APR26 1.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.02 -0.01 43 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.45 -0.01 57 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.40 -0.01 50 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.35 -0.02 44 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.74 -0.01 73 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.69 -0.01 65 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.64 -0.01 57 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.59 -0.01 50 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.55 -0.01 61 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.50 -0.01 54 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.28 -0.01 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.21 -0.01 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.15 -0.02 41 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.11 -0.01 42 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 -0.01 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.08 0.00 43 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 -0.01 41 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 -0.01 41 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.02 -0.01 37 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 40 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.50 -0.02 49 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.46 -0.01 51 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.14 0.00 43 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.07 -0.01 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.06 -0.01 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.05 -0.01 42 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.50 -0.02 43 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.46 -0.02 44 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.19 -0.01 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.17 -0.01 43 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.15 -0.01 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.14 0.00 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.11 -0.01 42 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.10 -0.01 43 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.07 -0.01 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.06 -0.01 41 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
TOTAL CALL 7 2,232 +7
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
26FEB26 1.20 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
26FEB26 1.25 P 0.00 0.00 0.00 0.03 0.00 42 0 53 0
26FEB26 1.30 P 0.06 0.06 0.06 0.05 0.00 38 4 214 -4
26FEB26 1.35 P 0.00 0.00 0.00 0.09 +0.01 45 0 112 0
26FEB26 1.40 P 0.00 0.00 0.00 0.13 +0.01 45 0 8 0
26FEB26 1.45 P 0.00 0.00 0.00 0.17 0.00 0 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.23 +0.02 66 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.33 +0.02 84 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.38 +0.02 92 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 179 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 0.00 134 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 53 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 0.00 47 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 0.00 45 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.04 0.00 42 0 31 0
30MAR26 1.25 P 0.00 0.00 0.00 0.06 -0.01 41 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.09 0.00 44 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.12 0.00 44 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.15 0.00 41 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.38 +0.01 55 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.52 +0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.06 0.00 42 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.09 +0.01 46 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.11 0.00 43 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.14 0.00 43 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.43 +0.01 48 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.34 0.00 42 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 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 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 0.00 43 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 0.00 43 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.36 0.00 46 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.41 +0.01 49 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.50 +0.01 51 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.54 +0.01 49 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.59 +0.01 52 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.64 +0.01 54 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.68 +0.01 50 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.73 +0.01 53 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.83 +0.01 57 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.93 +0.01 61 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 1.00 P 0.04 0.04 0.04 0.05 0.00 40 60 60 +60
29SEP26 1.05 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 0.00 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 0.00 42 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.13 -0.01 41 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.16 +0.01 42 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.18 0.00 39 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.32 0.00 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.36 0.00 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.49 +0.01 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.57 0.00 41 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.71 +0.01 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.76 +0.01 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.85 +0.01 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.95 +0.01 46 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.05 +0.02 50 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 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 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 0.00 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.16 +0.01 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.24 0.00 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.27 0.00 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.42 0.00 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.46 0.00 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.51 +0.01 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.59 +0.01 42 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.63 0.00 41 0 0 0
TOTAL PUT 64 1,431 +56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.14
26FEB26 2.00 C 0.00 0.00 0.00 1.14 +0.02 0 0 1 0
26FEB26 2.10 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.34 +0.02 0 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.24 +0.01 0 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 25 0
26FEB26 3.10 C 0.00 0.00 0.00 0.08 0.00 22 0 106 0
26FEB26 3.20 C 0.00 0.00 0.00 0.04 +0.01 25 0 103 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 0.00 28 0 82 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 30 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 59 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.40 +0.02 76 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.35 +0.02 72 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.30 +0.02 68 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.25 +0.02 65 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.20 +0.02 61 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.15 +0.03 58 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.05 +0.02 51 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.95 +0.02 45 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.85 +0.02 39 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.75 +0.03 33 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.65 +0.03 27 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.55 +0.03 21 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.45 +0.02 15 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.36 +0.02 23 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.28 +0.02 26 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 180 0
30MAR26 3.10 C 0.00 0.00 0.00 0.15 +0.01 27 0 170 0
30MAR26 3.20 C 0.10 0.10 0.10 0.10 0.00 27 2 380 +2
30MAR26 3.30 C 0.00 0.00 0.00 0.07 0.00 28 0 189 0
30MAR26 3.40 C 0.00 0.00 0.00 0.05 +0.01 30 0 74 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 0.00 29 0 48 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 0.00 30 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 36 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 1.15 +0.02 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.86 +0.03 37 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.76 +0.02 32 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.20 +0.01 29 0 2 0
29APR26 3.20 C 0.14 0.14 0.14 0.16 +0.02 31 3 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.12 +0.01 30 0 6 0
29APR26 3.40 C 0.00 0.00 0.00 0.09 +0.01 31 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 6 0
29APR26 3.60 C 0.00 0.00 0.00 0.05 +0.01 31 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.96 +0.02 34 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.86 +0.02 29 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.76 +0.01 24 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.67 +0.02 29 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
28MAY26 3.30 C 0.14 0.14 0.14 0.12 +0.01 27 20 20 +20
28MAY26 3.40 C 0.00 0.00 0.00 0.09 +0.01 27 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.16 +0.02 42 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.06 +0.02 37 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.96 +0.02 33 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.76 +0.01 23 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.67 +0.02 28 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.49 +0.02 27 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.34 +0.02 27 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.27 0.00 26 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 0.00 27 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 0.00 27 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 +0.01 28 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 +0.01 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 0.00 27 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 0.00 27 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 +0.01 29 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.21 +0.02 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.16 +0.02 36 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.06 +0.02 32 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.96 +0.02 28 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.86 +0.01 24 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.68 +0.01 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.59 +0.01 26 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.51 0.00 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.44 +0.01 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.38 +0.01 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 0.00 27 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 0.00 27 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 +0.01 27 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 0.00 27 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.16 +0.02 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.06 +0.02 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.96 +0.02 25 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 +0.02 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.70 +0.02 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 0.00 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 +0.02 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 +0.01 27 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.28 +0.01 27 0 323 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 +0.01 27 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 0.00 27 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 0.00 27 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
TOTAL CALL 25 3,013 +22
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 82 0
26FEB26 3.00 P 0.00 0.00 0.00 0.02 0.00 28 0 80 0
26FEB26 3.10 P 0.05 0.05 0.05 0.04 -0.02 23 60 83 0
26FEB26 3.20 P 0.00 0.00 0.00 0.10 -0.02 26 0 115 0
26FEB26 3.30 P 0.00 0.00 0.00 0.17 -0.03 23 0 20 0
26FEB26 3.40 P 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.47 -0.02 48 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.57 -0.02 55 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.67 -0.02 62 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.77 -0.02 68 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.87 -0.02 75 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.97 -0.02 81 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.07 -0.02 86 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 29 0 359 0
30MAR26 2.90 P 0.03 0.03 0.03 0.03 0.00 26 10 84 0
30MAR26 3.00 P 0.07 0.07 0.06 0.06 0.00 27 2 162 0
30MAR26 3.10 P 0.10 0.10 0.10 0.10 -0.01 27 2 103 0
30MAR26 3.20 P 0.00 0.00 0.00 0.16 -0.01 29 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.23 -0.01 30 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.39 -0.02 32 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.48 -0.02 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.58 -0.02 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.67 -0.02 38 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.77 -0.02 41 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.87 -0.02 45 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.97 -0.02 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.07 -0.02 52 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 0.00 31 0 12 0
29APR26 2.90 P 0.05 0.05 0.05 0.07 +0.01 30 6 12 +6
29APR26 3.00 P 0.00 0.00 0.00 0.10 0.00 29 0 14 0
29APR26 3.10 P 0.00 0.00 0.00 0.14 0.00 29 0 19 0
29APR26 3.20 P 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.42 -0.01 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.59 -0.01 34 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.69 -0.01 38 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.78 -0.02 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.88 -0.01 41 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.98 -0.01 44 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.07 -0.02 42 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 0.00 27 0 4 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.19 0.00 26 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.47 0.00 26 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.63 -0.02 21 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.72 -0.02 14 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.83 0.00 27 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 0.00 27 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 0.00 27 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 0.00 27 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 0.00 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.22 0.00 27 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.43 0.00 30 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.59 -0.01 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.68 -0.01 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.77 -0.01 32 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.86 -0.01 33 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.95 -0.02 33 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.05 -0.01 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.15 0.00 38 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 0.00 27 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 -0.01 26 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.13 0.00 27 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 0.00 27 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 0.00 27 0 9 0
29SEP26 3.20 P 0.00 0.00 0.00 0.32 0.00 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.39 -0.01 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.46 -0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 0.00 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.88 -0.01 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 -0.01 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 -0.01 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.15 -0.01 31 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 0.00 26 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 0.00 27 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 0.00 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.31 0.00 27 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 -0.01 27 0 203 0
30DEC26 3.30 P 0.00 0.00 0.00 0.44 0.00 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 -0.02 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 -0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.99 -0.02 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.07 -0.02 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.16 -0.02 29 0 0 0
TOTAL PUT 80 3,103 +6
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$ 36.72
26FEB26 20.00 C 0.00 0.00 0.00 16.74 -0.18 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.74 -0.31 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.75 -0.21 91 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.75 -0.19 81 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.75 -0.23 71 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.06 +0.18 136 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.75 -0.16 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.75 -0.13 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.75 -0.23 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.76 -0.39 46 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.77 -0.37 45 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 5.91 -0.21 60 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 4.98 -0.18 57 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 3.92 -0.30 43 0 114 0
26FEB26 34.00 C 0.00 0.00 0.00 3.10 -0.16 44 0 57 0
26FEB26 35.00 C 2.51 2.51 2.45 2.26 -0.25 40 4 76 -4
26FEB26 36.00 C 1.49 1.49 1.49 1.65 -0.20 41 3 120 0
26FEB26 37.00 C 0.00 0.00 0.00 1.16 -0.18 42 0 35 0
26FEB26 38.00 C 0.73 0.87 0.73 0.79 -0.15 43 6 156 -1
26FEB26 39.00 C 0.60 0.67 0.60 0.52 -0.11 44 8 100 -6
26FEB26 40.00 C 0.40 0.48 0.40 0.32 -0.08 44 30 145 +3
26FEB26 41.00 C 0.25 0.25 0.25 0.18 -0.06 43 1 120 -1
26FEB26 42.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 40 0
26FEB26 43.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 66 0
26FEB26 44.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 99 0
26FEB26 45.00 C 0.06 0.06 0.06 0.02 -0.01 45 10 9 -10
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 34 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR26 8.75 C 0.00 0.00 0.00 28.00 -0.38 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.75 -0.29 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.50 -0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.25 -0.17 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.01 -0.16 127 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.76 -0.16 122 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.26 -0.16 111 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.76 -0.27 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.26 -0.15 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 24.76 -0.16 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.27 -0.21 104 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 23.77 -0.16 96 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 23.27 -0.29 85 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.77 -0.34 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.24 -0.28 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 21.79 -0.15 99 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 21.28 -0.16 82 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.78 -0.29 75 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 20.28 -0.11 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.78 -0.30 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.28 -0.15 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.79 -0.16 70 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 18.29 -0.13 65 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.79 -0.39 57 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.23 -0.25 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.79 -0.16 0 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 15.80 -0.25 55 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 14.80 -0.30 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.81 -0.13 49 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 13.07 +0.07 80 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 12.06 +0.06 73 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.86 -0.33 48 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 9.84 -0.16 39 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.75 -0.24 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.24 +0.03 57 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 7.11 -0.33 46 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 6.15 -0.32 42 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.39 -0.23 44 0 2 0
30MAR26 33.00 C 0.00 0.00 0.00 4.72 -0.18 46 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 3.99 -0.41 45 0 23 0
30MAR26 35.00 C 0.00 0.00 0.00 3.41 -0.13 46 0 48 0
30MAR26 36.00 C 0.00 0.00 0.00 2.90 -0.17 47 0 353 0
30MAR26 37.00 C 0.00 0.00 0.00 2.44 -0.16 47 0 90 0
30MAR26 38.00 C 1.98 1.98 1.98 2.05 -0.14 48 1 37 +1
30MAR26 39.00 C 0.00 0.00 0.00 1.71 -0.13 48 0 26 0
30MAR26 40.00 C 1.37 1.37 1.37 1.39 -0.12 48 2 34 +1
30MAR26 41.00 C 0.00 0.00 0.00 1.12 -0.11 48 0 9 0
30MAR26 42.00 C 0.98 0.98 0.98 0.90 -0.09 48 3 113 -3
30MAR26 43.00 C 0.00 0.00 0.00 0.71 -0.08 48 0 72 0
30MAR26 44.00 C 0.74 0.74 0.74 0.56 -0.07 48 1 8 +1
30MAR26 45.00 C 0.63 0.63 0.63 0.44 -0.06 48 1 33 +1
30MAR26 46.00 C 0.54 0.54 0.54 0.34 -0.05 48 1 17 +1
30MAR26 47.00 C 0.00 0.00 0.00 0.26 -0.05 48 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 0.20 -0.04 48 0 10 0
30MAR26 49.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 13.07 -0.21 60 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.32 -0.10 67 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.02 -0.46 47 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.01 -0.26 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.24 -0.08 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.55 +0.03 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.69 -0.06 50 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.58 -0.35 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.24 +0.02 51 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.22 -0.47 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.61 -0.31 45 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 4.20 -0.09 48 0 83 0
29APR26 36.00 C 0.00 0.00 0.00 3.63 -0.14 47 0 43 0
29APR26 37.00 C 3.29 3.29 3.29 3.16 -0.12 47 7 23 -7
29APR26 38.00 C 2.76 2.76 2.76 2.77 -0.15 48 7 33 -7
29APR26 39.00 C 2.50 2.50 2.50 2.41 -0.13 48 11 75 +11
29APR26 40.00 C 0.00 0.00 0.00 2.09 -0.10 48 0 23 0
29APR26 41.00 C 0.00 0.00 0.00 1.78 -0.09 48 0 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.52 -0.08 48 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 1.28 -0.08 48 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 1.08 -0.07 48 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 0.91 -0.06 48 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 0.76 -0.06 48 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 0.64 -0.04 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.53 -0.04 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.44 -0.04 48 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.32 -0.10 61 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.02 -0.46 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.21 -0.31 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.45 -0.21 50 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.55 -0.18 48 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.69 -0.26 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.05 -0.30 48 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.24 -0.30 46 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.73 -0.26 49 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.17 -0.18 49 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 4.61 -0.16 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.09 -0.15 49 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.60 -0.14 49 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 3.17 -0.14 49 0 29 0
28MAY26 39.00 C 0.00 0.00 0.00 2.76 -0.13 48 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 2.43 -0.12 48 0 6 0
28MAY26 41.00 C 2.39 2.39 2.39 2.10 -0.11 48 5 15 0
28MAY26 42.00 C 0.00 0.00 0.00 1.84 -0.10 48 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 1.57 -0.11 48 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 1.37 -0.09 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 1.17 -0.09 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 1.01 -0.07 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.87 -0.07 48 0 10 0
28MAY26 48.00 C 0.00 0.00 0.00 0.74 -0.04 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.64 -0.03 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.04 -0.28 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.79 -0.31 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.41 -0.17 129 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.80 -0.32 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.29 -0.36 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.80 -0.18 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.27 -0.21 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.77 -0.21 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.31 -0.31 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.00 -0.12 107 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.33 -0.19 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.83 -0.36 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.28 -0.21 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.92 -0.15 82 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 20.49 -0.21 87 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.92 -0.16 75 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.56 +0.03 86 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.79 -0.50 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 18.41 -0.36 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.87 -0.31 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.38 -0.34 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.89 -0.32 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.07 -0.19 66 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.80 -0.30 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.87 -0.51 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.07 -0.30 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.32 -0.10 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.02 -0.46 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.41 -0.11 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.45 -0.32 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.68 -0.43 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.02 -0.13 50 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.20 -0.34 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.51 -0.23 48 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 6.00 -0.19 50 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 5.50 -0.07 50 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.84 -0.19 49 0 46 0
29JUN26 36.00 C 0.00 0.00 0.00 4.37 -0.15 49 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.94 -0.15 49 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 3.55 -0.13 50 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 3.16 -0.13 49 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 2.82 -0.11 49 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.51 -0.10 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.21 -0.11 49 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.97 -0.09 49 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.74 -0.10 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.54 -0.08 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.37 -0.07 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.20 -0.07 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.06 -0.03 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.91 -0.06 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.79 -0.06 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.58 -0.04 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.42 -0.03 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.31 -0.02 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.56 -0.04 74 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.81 -0.48 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.41 -0.36 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.92 -0.26 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.38 -0.34 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.89 -0.32 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.07 -0.19 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.80 -0.41 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.98 -0.40 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.33 -0.10 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.60 -0.06 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.50 -0.13 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.73 -0.18 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 10.00 -0.27 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.31 -0.07 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.57 -0.31 49 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 7.76 -0.44 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.39 -0.21 49 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.92 -0.10 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.36 -0.06 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.88 -0.06 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.37 -0.16 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.98 -0.17 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.61 -0.15 49 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 4.26 -0.16 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.93 -0.16 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.60 -0.15 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.33 -0.14 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.06 -0.15 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.80 -0.14 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.51 -0.12 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.31 -0.12 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.12 -0.12 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.94 -0.10 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.79 -0.11 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.65 -0.10 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.33 -0.08 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.06 -0.09 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.89 -0.04 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.68 -0.07 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.04 -0.17 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.14 -0.24 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.33 -0.20 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.65 -0.03 49 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 11.96 -0.01 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.23 +0.02 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.51 -0.05 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.82 -0.08 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.19 -0.10 48 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.71 +0.03 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.08 -0.20 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.66 -0.11 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.08 -0.14 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.63 -0.18 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 6.18 -0.16 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.80 -0.17 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.45 -0.15 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.16 -0.11 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.82 -0.16 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.54 -0.10 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.28 -0.10 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.04 -0.13 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.82 -0.13 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.60 0.00 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.35 -0.01 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.15 0.00 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.96 -0.01 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.77 -0.01 48 0 0 0
TOTAL CALL 101 3,604 -20
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 28 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 103 0
26FEB26 30.00 P 0.05 0.05 0.05 0.02 0.00 47 1 161 +1
26FEB26 31.00 P 0.09 0.09 0.09 0.04 0.00 45 1 286 0
26FEB26 32.00 P 0.16 0.16 0.13 0.08 -0.01 44 3 219 0
26FEB26 33.00 P 0.26 0.26 0.20 0.17 -0.01 44 3 192 0
26FEB26 34.00 P 0.44 0.44 0.33 0.33 -0.02 43 22 133 +18
26FEB26 35.00 P 0.53 0.56 0.53 0.58 0.00 43 7 101 0
26FEB26 36.00 P 0.93 0.93 0.82 0.95 +0.01 44 23 52 -6
26FEB26 37.00 P 1.29 1.29 1.27 1.45 +0.04 44 8 24 0
26FEB26 38.00 P 1.86 1.86 1.86 2.09 +0.06 45 2 81 +2
26FEB26 39.00 P 0.00 0.00 0.00 2.83 +0.06 47 0 30 0
26FEB26 40.00 P 0.00 0.00 0.00 3.66 +0.09 48 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 4.52 +0.15 49 0 61 0
26FEB26 42.00 P 0.00 0.00 0.00 5.41 +0.19 49 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 6.48 +0.19 60 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.42 +0.29 62 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.45 +0.33 70 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.40 +0.28 71 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.54 +0.42 89 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.62 +0.50 100 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.39 +0.27 85 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 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 0.00 102 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 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 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 77 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 52 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 52 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 0.00 50 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 0.00 49 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 22 0
30MAR26 28.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 35 0
30MAR26 29.00 P 0.25 0.26 0.25 0.22 0.00 48 4 105 0
30MAR26 30.00 P 0.36 0.36 0.36 0.33 -0.01 48 1 76 +1
30MAR26 31.00 P 0.49 0.50 0.48 0.49 0.00 48 3 621 +2
30MAR26 32.00 P 0.68 0.68 0.68 0.69 +0.01 48 2 59 -2
30MAR26 33.00 P 0.92 0.92 0.92 0.93 +0.01 47 1 26 +1
30MAR26 34.00 P 1.23 1.26 1.23 1.24 +0.01 47 3 74 -1
30MAR26 35.00 P 1.52 1.58 1.52 1.64 +0.03 47 8 72 +6
30MAR26 36.00 P 2.20 2.20 2.02 2.11 +0.04 48 2 94 -2
30MAR26 37.00 P 0.00 0.00 0.00 2.63 +0.04 48 0 93 0
30MAR26 38.00 P 3.44 3.44 3.44 3.24 +0.06 49 2 78 +2
30MAR26 39.00 P 0.00 0.00 0.00 3.92 +0.08 49 0 35 0
30MAR26 40.00 P 0.00 0.00 0.00 4.38 -0.17 45 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 5.40 +0.07 51 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 6.19 +0.24 51 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 7.06 +0.20 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.84 +0.04 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.85 +0.11 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.79 +0.22 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.54 +0.08 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.62 +0.37 59 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.67 +0.43 64 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 0.00 47 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 0.00 47 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.16 0.00 48 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.24 0.00 48 0 3 0
29APR26 28.00 P 0.00 0.00 0.00 0.35 0.00 48 0 6 0
29APR26 29.00 P 0.00 0.00 0.00 0.49 -0.01 47 0 23 0
29APR26 30.00 P 0.00 0.00 0.00 0.66 +0.01 47 0 54 0
29APR26 31.00 P 0.00 0.00 0.00 0.87 +0.02 47 0 50 0
29APR26 32.00 P 0.00 0.00 0.00 1.12 +0.01 47 0 28 0
29APR26 33.00 P 0.00 0.00 0.00 1.43 +0.02 46 0 32 0
29APR26 34.00 P 1.81 1.81 1.81 1.80 +0.04 46 1 30 -1
29APR26 35.00 P 0.00 0.00 0.00 2.23 +0.03 47 0 47 0
29APR26 36.00 P 0.00 0.00 0.00 2.72 +0.04 47 0 41 0
29APR26 37.00 P 3.20 3.20 3.20 3.26 +0.05 47 15 35 0
29APR26 38.00 P 0.00 0.00 0.00 3.87 +0.06 48 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 4.51 +0.06 48 0 55 0
29APR26 40.00 P 0.00 0.00 0.00 5.25 +0.11 49 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 5.86 +0.01 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.74 +0.25 50 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.54 +0.33 51 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.31 +0.13 51 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.02 -0.08 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.12 +0.40 53 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.03 +0.24 55 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.65 -0.01 48 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.67 +0.33 52 0 0 0
28MAY26 25.00 P 0.35 0.35 0.34 0.33 0.00 48 3 3 +3
28MAY26 26.00 P 0.00 0.00 0.00 0.44 0.00 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.58 -0.01 47 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.81 0.00 47 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 1.02 0.00 47 0 30 0
28MAY26 30.00 P 0.00 0.00 0.00 1.28 0.00 47 0 55 0
28MAY26 31.00 P 1.50 1.50 1.50 1.61 0.00 47 1 47 +1
28MAY26 32.00 P 0.00 0.00 0.00 1.97 +0.01 46 0 45 0
28MAY26 33.00 P 0.00 0.00 0.00 2.38 +0.01 46 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 2.84 +0.02 46 0 60 0
28MAY26 35.00 P 0.00 0.00 0.00 3.32 +0.02 46 0 30 0
28MAY26 36.00 P 3.75 3.75 3.75 3.87 +0.03 46 9 39 +9
28MAY26 37.00 P 0.00 0.00 0.00 4.44 +0.04 46 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.07 +0.05 45 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 5.74 +0.08 45 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 6.40 +0.01 45 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.11 -0.12 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.96 +0.05 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.76 +0.06 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.59 +0.07 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.43 +0.08 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.28 +0.08 45 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.16 +0.10 44 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.04 +0.10 44 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.92 +0.09 43 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 0.00 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 50 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 49 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 0.00 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 0.00 49 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 0.00 49 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 -0.01 48 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.29 0.00 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.40 -0.01 48 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.52 -0.02 48 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.68 0.00 48 0 6 0
29JUN26 27.00 P 0.00 0.00 0.00 0.92 0.00 48 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.16 0.00 48 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.39 0.00 48 0 25 0
29JUN26 30.00 P 0.00 0.00 0.00 1.71 0.00 47 0 66 0
29JUN26 31.00 P 0.00 0.00 0.00 2.05 +0.01 47 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.46 +0.02 47 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 2.87 +0.01 47 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 3.36 +0.03 47 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 3.85 +0.03 47 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 4.41 +0.04 47 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 5.03 +0.05 47 0 24 0
29JUN26 38.00 P 0.00 0.00 0.00 5.69 +0.06 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.38 +0.06 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.08 +0.05 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.83 +0.17 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.50 +0.07 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.29 -0.06 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.15 +0.13 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.90 +0.03 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.92 +0.18 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.79 +0.30 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.44 +0.02 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.37 +0.13 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.43 +0.33 51 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.43 -0.01 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.74 +0.01 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.27 +0.21 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.65 +0.21 46 0 0 0
29SEP26 17.50 P 0.21 0.21 0.19 0.12 0.00 48 2 5 +2
29SEP26 18.00 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
29SEP26 18.50 P 0.22 0.22 0.22 0.18 0.00 48 1 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 -0.01 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.30 -0.01 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
29SEP26 22.00 P 0.55 0.55 0.55 0.53 -0.02 48 2 5 +2
29SEP26 23.00 P 0.00 0.00 0.00 0.68 -0.04 48 0 1 0
29SEP26 24.00 P 0.84 0.84 0.84 0.84 -0.01 48 1 6 0
29SEP26 25.00 P 1.08 1.08 1.08 1.08 +0.02 48 1 7 -1
29SEP26 26.00 P 0.00 0.00 0.00 1.27 -0.02 47 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.55 -0.02 47 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.84 -0.08 47 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.19 -0.02 47 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.54 -0.02 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.96 -0.02 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.38 -0.02 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.85 -0.01 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.35 -0.01 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.86 0.00 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 5.44 +0.02 46 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.07 +0.04 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.72 +0.06 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.40 +0.05 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.10 +0.06 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.71 -0.09 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.45 -0.09 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.20 -0.09 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.98 -0.09 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.76 -0.09 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.59 -0.08 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.40 -0.08 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.23 -0.01 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.07 -0.07 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.92 -0.01 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.09 -0.07 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.30 -0.02 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.66 -0.01 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.97 -0.08 47 0 0 0
30DEC26 22.00 P 0.96 0.96 0.92 0.90 0.00 48 6 13 +2
30DEC26 23.00 P 0.00 0.00 0.00 1.12 0.00 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.34 -0.02 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.59 -0.03 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.88 -0.03 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.18 -0.05 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.53 -0.02 47 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 2.92 -0.01 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.33 -0.01 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.77 -0.01 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.24 -0.01 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.75 +0.04 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.28 0.00 48 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.84 +0.01 48 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 6.43 +0.01 48 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 7.04 +0.01 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.68 +0.05 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.35 +0.05 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.04 +0.02 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.69 -0.20 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.43 -0.01 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.16 -0.04 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.93 -0.01 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.70 -0.01 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.48 -0.02 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.21 -0.08 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.01 -0.10 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.83 -0.09 48 0 0 0
TOTAL PUT 138 4,678 +39
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$ 78.45
13FEB26 49.00 C 0.00 0.00 0.00 29.65 +0.07 342 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 28.69 +0.11 340 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 26.11 +0.03 286 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 23.67 +0.09 273 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 21.20 +0.12 250 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 18.68 +0.10 217 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 16.01 -0.08 146 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 13.67 +0.07 161 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 11.15 +0.05 131 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 8.72 +0.08 114 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 6.09 0.00 72 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 3.59 +0.04 47 0 0 0
13FEB26 77.50 C 1.10 1.10 1.10 1.11 -0.02 21 23 553 0
13FEB26 80.00 C 0.10 0.10 0.07 0.06 -0.13 20 74 551 +48
13FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 1,009 0
13FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 72 0
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 29.65 +0.07 157 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 28.69 +0.11 157 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 26.11 +0.03 130 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 23.67 +0.09 125 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 21.20 +0.12 115 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 18.68 +0.10 99 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 16.01 -0.08 59 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 13.67 +0.07 73 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 11.15 +0.05 59 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 8.72 +0.08 52 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 6.09 0.00 31 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 3.59 +0.04 20 0 0 0
20FEB26 77.50 C 1.29 1.29 1.29 1.28 +0.01 13 30 60 +30
20FEB26 80.00 C 0.00 0.00 0.00 0.17 -0.06 13 0 78 0
20FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.03 14 0 106 0
20FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 29.65 +0.07 119 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.69 +0.11 119 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.11 +0.03 97 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.67 +0.09 94 0 0 0
26FEB26 57.50 C 21.10 21.10 21.10 21.20 +0.12 87 2 3 -1
26FEB26 60.00 C 18.68 18.68 18.68 18.68 +0.10 75 2 559 0
26FEB26 62.50 C 0.00 0.00 0.00 16.06 -0.03 51 0 2 0
26FEB26 65.00 C 0.00 0.00 0.00 13.67 +0.07 54 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 11.15 +0.05 44 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 8.72 +0.08 38 0 2 0
26FEB26 72.50 C 0.00 0.00 0.00 6.09 0.00 22 0 240 0
26FEB26 75.00 C 3.80 3.80 3.80 3.61 +0.01 15 4 530 +4
26FEB26 77.50 C 1.59 1.59 1.48 1.51 +0.04 14 240 983 +236
26FEB26 80.00 C 0.36 0.39 0.34 0.38 +0.01 14 890 3,428 -56
26FEB26 82.50 C 0.10 0.10 0.09 0.08 0.00 16 17 2,940 +4
26FEB26 85.00 C 0.00 0.00 0.00 0.02 0.00 18 0 3,483 0
26FEB26 87.50 C 0.01 0.01 0.01 0.01 0.00 22 11 4,015 -11
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,369 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,526 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 585 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 808 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 304 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 29.74 +0.06 65 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.75 +0.06 63 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.25 +0.05 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.77 +0.06 51 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 21.27 +0.05 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.80 +0.07 41 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 16.29 +0.09 34 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.73 +0.08 25 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.28 +0.11 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.13 +0.41 27 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 6.52 +0.18 19 0 25 0
30MAR26 75.00 C 0.00 0.00 0.00 4.27 +0.15 16 0 457 0
30MAR26 77.50 C 2.49 2.49 2.49 2.44 +0.05 15 30 1,018 +30
30MAR26 80.00 C 1.21 1.30 1.21 1.24 +0.02 15 378 5,497 -209
30MAR26 82.50 C 0.63 0.67 0.61 0.58 -0.04 16 132 4,446 +109
30MAR26 85.00 C 0.35 0.38 0.35 0.25 -0.04 17 146 3,993 +136
30MAR26 87.50 C 0.23 0.24 0.23 0.11 -0.02 17 14 3,952 +14
30MAR26 90.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 4,508 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 8,234 0
30MAR26 95.00 C 0.08 0.08 0.08 0.01 -0.01 20 10 540 -10
30MAR26 97.50 C 0.06 0.06 0.06 0.01 0.00 22 1 568 -1
30MAR26 100.00 C 0.04 0.04 0.04 0.01 0.00 25 2 985 0
30MAR26 102.50 C 0.03 0.03 0.03 0.01 0.00 27 1 784 -1
30MAR26 105.00 C 0.03 0.03 0.03 0.01 0.00 29 1 1,393 0
30MAR26 107.50 C 0.03 0.03 0.03 0.01 0.00 31 1 1,103 0
30MAR26 110.00 C 0.02 0.02 0.02 0.01 0.00 33 1 404 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 29.94 +0.10 56 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.95 +0.11 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.45 +0.09 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.97 +0.10 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.49 +0.10 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.00 +0.10 34 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.51 +0.09 30 0 0 0
29APR26 65.00 C 13.95 13.95 13.95 13.87 +0.07 19 2 0 -2
29APR26 67.50 C 0.00 0.00 0.00 11.44 +0.10 18 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.34 +0.39 22 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.83 +0.15 17 0 66 0
29APR26 75.00 C 4.76 4.76 4.76 4.78 +0.10 16 13 297 0
29APR26 77.50 C 3.00 3.00 3.00 3.05 +0.07 15 1 664 +1
29APR26 80.00 C 1.85 1.89 1.84 1.78 +0.04 15 15 1,448 -2
29APR26 82.50 C 1.08 1.10 1.08 1.07 +0.01 16 180 1,542 +174
29APR26 85.00 C 0.70 0.70 0.69 0.65 -0.01 17 104 2,337 +24
29APR26 87.50 C 0.46 0.47 0.46 0.40 -0.02 18 200 1,027 +198
29APR26 90.00 C 0.00 0.00 0.00 0.25 -0.03 19 0 304 0
29APR26 92.50 C 0.00 0.00 0.00 0.16 -0.03 20 0 1,689 0
29APR26 95.00 C 0.16 0.16 0.16 0.11 -0.02 21 30 260 +30
29APR26 97.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 1,113 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.06 +0.09 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.08 +0.11 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.60 +0.10 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.12 +0.10 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.64 +0.11 34 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.14 +0.09 30 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.68 +0.11 26 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.00 +0.05 15 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.57 +0.07 15 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.34 +0.21 17 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.02 +0.10 15 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 5.12 +0.11 15 0 551 0
28MAY26 77.50 C 0.00 0.00 0.00 3.45 +0.07 15 0 329 0
28MAY26 80.00 C 0.00 0.00 0.00 2.22 +0.08 15 0 306 0
28MAY26 82.50 C 1.38 1.43 1.38 1.47 +0.08 16 130 1,244 +130
28MAY26 85.00 C 0.96 0.97 0.96 0.97 +0.04 17 60 657 +14
28MAY26 87.50 C 0.70 0.70 0.68 0.67 +0.02 18 48 694 +48
28MAY26 90.00 C 0.00 0.00 0.00 0.46 +0.02 19 0 349 0
28MAY26 92.50 C 0.00 0.00 0.00 0.33 +0.02 20 0 86 0
28MAY26 95.00 C 0.26 0.26 0.26 0.24 +0.02 21 2 148 +2
28MAY26 97.50 C 0.19 0.19 0.19 0.18 +0.02 22 2 7 +2
28MAY26 100.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.05 0.00 26 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.14 +0.10 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.14 +0.09 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.67 +0.10 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.19 +0.10 39 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.71 +0.10 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.24 +0.11 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.76 +0.10 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.02 +0.03 12 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 11.57 +0.02 13 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.34 +0.16 16 0 306 0
29JUN26 72.50 C 0.00 0.00 0.00 7.02 +0.06 15 0 148 0
29JUN26 75.00 C 5.16 5.16 5.16 5.13 +0.01 15 1 319 +1
29JUN26 77.50 C 3.51 3.51 3.51 3.52 +0.11 15 1 430 +1
29JUN26 80.00 C 2.36 2.39 2.35 2.32 +0.18 15 31 686 +17
29JUN26 82.50 C 1.60 1.60 1.60 1.47 +0.08 16 1 1,388 0
29JUN26 85.00 C 0.00 0.00 0.00 0.97 +0.04 16 0 4,203 0
29JUN26 87.50 C 0.80 0.80 0.80 0.67 +0.02 17 2 1,347 0
29JUN26 90.00 C 0.61 0.61 0.53 0.46 +0.02 18 24 2,445 +4
29JUN26 92.50 C 0.42 0.42 0.42 0.33 +0.02 19 1 1,874 0
29JUN26 95.00 C 0.31 0.31 0.31 0.24 +0.02 20 2 2,085 +2
29JUN26 97.50 C 0.23 0.23 0.23 0.18 +0.02 21 2 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 629 0
29JUN26 102.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 206 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 0.00 23 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 0.00 24 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 0.00 25 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 30.14 +0.10 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.15 +0.10 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.67 +0.10 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.20 +0.11 34 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.71 +0.07 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.24 +0.11 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.76 +0.07 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.03 +0.04 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.61 +0.06 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.35 +0.08 15 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.33 +0.08 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.50 +0.08 15 0 274 0
29SEP26 77.50 C 0.00 0.00 0.00 4.20 +0.06 16 0 43 0
29SEP26 80.00 C 0.00 0.00 0.00 3.23 +0.05 17 0 2,280 0
29SEP26 82.50 C 0.00 0.00 0.00 2.54 -0.04 18 0 265 0
29SEP26 85.00 C 1.54 1.54 1.54 2.04 -0.12 19 2 1,159 +2
29SEP26 87.50 C 0.00 0.00 0.00 1.67 -0.17 20 0 1,363 0
29SEP26 90.00 C 0.99 0.99 0.99 1.37 -0.24 21 10 3,036 +10
29SEP26 92.50 C 0.74 0.74 0.74 1.17 -0.26 22 13 162 +13
29SEP26 95.00 C 0.00 0.00 0.00 0.99 -0.31 23 0 1,206 0
29SEP26 97.50 C 0.00 0.00 0.00 0.87 -0.32 24 0 89 0
29SEP26 100.00 C 0.38 0.38 0.38 0.75 -0.37 24 10 231 +10
29SEP26 102.50 C 0.00 0.00 0.00 0.68 -0.38 25 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.62 -0.39 26 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.56 -0.40 27 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.51 -0.43 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.48 -0.44 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.45 -0.46 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.43 -0.47 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.40 -0.49 32 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.14 +0.10 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.24 +0.05 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.67 +0.10 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.20 +0.11 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.71 +0.07 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.24 +0.11 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.76 +0.07 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.04 +0.05 13 0 86 0
30DEC26 67.50 C 0.00 0.00 0.00 11.67 +0.09 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.49 +0.13 14 0 57 0
30DEC26 72.50 C 0.00 0.00 0.00 7.61 +0.15 15 0 0 0
30DEC26 75.00 C 5.70 5.70 5.70 5.87 +0.13 15 45 157 +45
30DEC26 77.50 C 0.00 0.00 0.00 4.68 +0.10 15 0 1,415 0
30DEC26 80.00 C 3.27 3.27 3.27 3.74 +0.05 16 1 916 +1
30DEC26 82.50 C 0.00 0.00 0.00 3.07 +0.10 17 0 584 0
30DEC26 85.00 C 1.93 1.93 1.93 2.54 +0.14 18 12 784 0
30DEC26 87.50 C 0.00 0.00 0.00 2.12 +0.17 18 0 2,749 0
30DEC26 90.00 C 1.31 1.31 1.31 1.82 +0.21 19 4 846 0
30DEC26 92.50 C 0.00 0.00 0.00 1.55 +0.12 20 0 418 0
30DEC26 95.00 C 0.00 0.00 0.00 1.36 +0.06 21 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 1.18 -0.01 21 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 1.06 -0.06 22 0 107 0
30DEC26 102.50 C 0.50 0.50 0.50 0.95 -0.11 23 30 272 +30
30DEC26 105.00 C 0.42 0.42 0.42 0.86 -0.15 24 30 261 0
30DEC26 107.50 C 0.35 0.35 0.35 0.79 -0.17 24 30 42 +30
30DEC26 110.00 C 0.00 0.00 0.00 0.73 -0.21 25 0 143 0
30DEC26 112.50 C 0.00 0.00 0.00 0.68 -0.24 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.63 -0.28 27 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.60 -0.30 28 0 14 0
TOTAL CALL 3,049 116,975 +1,107
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 224 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.02 201 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.02 194 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.03 -0.02 180 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.04 -0.02 165 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.05 -0.02 146 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.06 -0.02 128 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.07 -0.02 108 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.08 -0.02 88 0 15 0
13FEB26 72.50 P 0.00 0.00 0.00 0.09 -0.02 67 0 84 0
13FEB26 75.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 149 0
13FEB26 77.50 P 0.12 0.12 0.08 0.11 -0.07 18 143 798 +136
13FEB26 80.00 P 1.59 1.59 1.59 1.59 -0.19 19 1 210 -1
13FEB26 82.50 P 0.00 0.00 0.00 4.05 -0.16 0 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 6.55 -0.06 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 9.05 -0.05 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 11.55 -0.05 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 14.05 -0.05 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 16.55 -0.05 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 19.05 -0.05 0 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 21.55 -0.05 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 24.05 -0.05 0 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 26.55 -0.05 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 29.05 -0.05 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 31.55 -0.05 0 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 105 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.02 95 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.02 91 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.03 -0.02 85 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.04 -0.02 77 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.05 -0.02 69 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.06 -0.02 60 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
20FEB26 77.50 P 0.19 0.21 0.19 0.23 -0.06 12 97 447 +76
20FEB26 80.00 P 1.54 1.54 1.54 1.68 -0.10 13 1 81 +1
20FEB26 82.50 P 0.00 0.00 0.00 4.05 -0.16 0 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 6.55 -0.06 0 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 9.05 -0.05 0 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 11.55 -0.05 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 14.05 -0.05 0 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 16.58 -0.09 59 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 19.06 -0.11 61 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 21.56 -0.11 67 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 24.06 -0.11 73 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 26.58 -0.09 85 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 29.08 -0.09 91 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 31.56 -0.11 90 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 -0.01 81 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.02 73 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.02 71 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 -0.02 66 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.05 -0.02 53 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 66 0
26FEB26 67.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 271 0
26FEB26 72.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 595 0
26FEB26 75.00 P 0.07 0.07 0.07 0.10 -0.02 16 25 2,317 0
26FEB26 77.50 P 0.40 0.42 0.36 0.41 -0.03 13 778 3,389 +452
26FEB26 80.00 P 1.78 1.78 1.69 1.81 -0.04 13 74 5,285 -65
26FEB26 82.50 P 4.03 4.10 4.03 4.08 -0.13 16 50 2,114 -1,037
26FEB26 85.00 P 6.53 6.53 6.53 6.55 -0.06 0 2 1,053 0
26FEB26 87.50 P 0.00 0.00 0.00 9.05 -0.05 0 0 470 0
26FEB26 90.00 P 0.00 0.00 0.00 11.55 -0.05 0 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 14.05 -0.05 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.58 -0.16 47 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.08 -0.15 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.58 -0.15 58 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.07 -0.16 61 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.58 -0.15 68 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.08 -0.15 72 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.58 -0.15 77 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 34.08 -0.15 81 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.57 -0.16 83 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 39.07 -0.07 87 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 41.57 -0.16 91 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 190 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 +0.06 21 0 557 0
30MAR26 72.50 P 0.15 0.16 0.15 0.30 +0.13 19 12 877 -8
30MAR26 75.00 P 0.41 0.43 0.39 0.58 +0.11 17 375 4,066 +316
30MAR26 77.50 P 1.10 1.13 1.06 1.12 -0.01 14 271 6,424 +178
30MAR26 80.00 P 2.41 2.42 2.34 2.44 -0.05 14 36 5,146 -10
30MAR26 82.50 P 4.35 4.35 4.35 4.35 -0.02 15 2 4,806 -2
30MAR26 85.00 P 6.55 6.55 6.55 6.62 -0.08 16 10 3,841 0
30MAR26 87.50 P 0.00 0.00 0.00 9.05 -0.06 0 0 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 11.55 -0.05 0 0 1,071 0
30MAR26 92.50 P 0.00 0.00 0.00 14.05 -0.05 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.58 -0.16 30 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.08 -0.15 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.58 -0.15 37 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.07 -0.16 39 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.58 -0.15 43 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.08 -0.15 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.58 -0.15 48 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.08 -0.15 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.57 -0.16 53 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.07 -0.07 56 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.57 -0.16 58 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.09 0.00 18 0 271 0
29APR26 70.00 P 0.14 0.14 0.14 0.20 +0.07 17 8 674 +8
29APR26 72.50 P 0.00 0.00 0.00 0.43 +0.10 17 0 903 0
29APR26 75.00 P 0.67 0.69 0.67 0.88 +0.11 16 256 2,047 +165
29APR26 77.50 P 1.47 1.49 1.45 1.63 +0.06 15 115 5,023 +115
29APR26 80.00 P 2.77 2.77 2.77 2.78 -0.01 14 5 1,136 +5
29APR26 82.50 P 0.00 0.00 0.00 4.61 -0.05 15 0 824 0
29APR26 85.00 P 0.00 0.00 0.00 6.84 -0.05 17 0 277 0
29APR26 87.50 P 0.00 0.00 0.00 9.15 -0.07 18 0 5 0
29APR26 90.00 P 0.00 0.00 0.00 11.57 -0.06 19 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 14.05 -0.05 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.58 -0.16 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.08 -0.15 28 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.58 -0.15 31 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.07 -0.16 33 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.58 -0.15 36 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.08 -0.15 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.58 -0.15 41 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.08 -0.15 43 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 180 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 0.09 0.00 16 0 3 0
28MAY26 70.00 P 0.00 0.00 0.00 0.20 +0.04 15 0 6 0
28MAY26 72.50 P 0.45 0.46 0.45 0.47 +0.03 15 145 447 +137
28MAY26 75.00 P 0.90 0.95 0.89 0.99 +0.04 15 269 1,151 +110
28MAY26 77.50 P 1.77 1.77 1.76 1.84 +0.01 15 613 1,615 +613
28MAY26 80.00 P 0.00 0.00 0.00 3.11 -0.12 15 0 168 0
28MAY26 82.50 P 4.73 4.73 4.73 4.88 -0.05 15 40 720 +40
28MAY26 85.00 P 0.00 0.00 0.00 7.02 -0.03 17 0 299 0
28MAY26 87.50 P 0.00 0.00 0.00 9.27 -0.03 18 0 109 0
28MAY26 90.00 P 0.00 0.00 0.00 11.63 -0.04 19 0 190 0
28MAY26 92.50 P 0.00 0.00 0.00 14.07 -0.04 20 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.58 -0.16 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.08 -0.15 25 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.58 -0.15 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.07 -0.16 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.58 -0.15 32 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.08 -0.15 34 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.58 -0.15 36 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.02 16 0 441 0
29JUN26 65.00 P 0.15 0.15 0.15 0.06 -0.05 13 10 533 0
29JUN26 67.50 P 0.00 0.00 0.00 0.14 -0.12 12 0 395 0
29JUN26 70.00 P 0.47 0.49 0.47 0.44 -0.14 13 34 3,866 +26
29JUN26 72.50 P 0.97 0.97 0.97 1.00 -0.13 13 32 4,551 0
29JUN26 75.00 P 1.79 1.79 1.74 1.93 -0.05 14 95 2,628 +10
29JUN26 77.50 P 2.95 2.96 2.91 3.24 +0.06 14 36 3,973 +6
29JUN26 80.00 P 0.00 0.00 0.00 4.95 +0.24 15 0 3,558 0
29JUN26 82.50 P 0.00 0.00 0.00 6.74 +0.08 14 0 2,535 0
29JUN26 85.00 P 0.00 0.00 0.00 9.07 +0.02 16 0 1,365 0
29JUN26 87.50 P 0.00 0.00 0.00 11.33 -0.02 16 0 1,282 0
29JUN26 90.00 P 0.00 0.00 0.00 13.67 -0.04 17 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 15.60 -0.04 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 18.00 -0.66 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.41 -0.09 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 22.84 -0.08 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.27 -0.10 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.72 -0.10 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 30.19 -0.10 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.65 -0.11 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 35.12 -0.11 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.60 -0.11 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 40.09 -0.09 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.55 -0.11 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 -0.02 16 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.02 14 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.01 13 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.20 +0.02 13 0 90 0
29SEP26 67.50 P 0.00 0.00 0.00 0.53 +0.05 14 0 102 0
29SEP26 70.00 P 0.00 0.00 0.00 1.11 +0.05 15 0 468 0
29SEP26 72.50 P 2.21 2.24 2.21 1.99 +0.06 16 200 853 +90
29SEP26 75.00 P 3.35 3.41 3.35 3.17 +0.04 16 145 2,049 +69
29SEP26 77.50 P 0.00 0.00 0.00 4.63 +0.02 17 0 1,019 0
29SEP26 80.00 P 6.60 6.60 6.60 6.34 0.00 18 4 3,951 +4
29SEP26 82.50 P 0.00 0.00 0.00 8.31 -0.08 19 0 1,117 0
29SEP26 85.00 P 0.00 0.00 0.00 10.12 -0.16 19 0 298 0
29SEP26 87.50 P 0.00 0.00 0.00 12.27 -0.21 20 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.93 -0.21 24 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 17.31 -0.30 25 0 824 0
29SEP26 95.00 P 19.62 19.62 19.62 19.63 -0.18 27 30 115 +30
29SEP26 97.50 P 21.98 21.98 21.98 22.00 -0.18 28 17 17 +17
29SEP26 100.00 P 0.00 0.00 0.00 24.38 -0.61 29 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 26.82 -0.12 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.29 -0.09 32 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.69 -0.11 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.14 -0.09 34 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.56 -0.11 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.01 -0.11 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.48 -0.09 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.94 -0.09 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 0.01 -0.01 17 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.02 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 -0.02 14 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.02 13 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 -0.01 12 0 130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 +0.06 13 0 235 0
30DEC26 65.00 P 0.63 0.64 0.63 0.35 +0.10 13 143 726 +143
30DEC26 67.50 P 1.05 1.05 1.05 0.76 +0.14 14 1 312 +1
30DEC26 70.00 P 1.69 1.69 1.69 1.40 +0.16 14 1 1,913 +1
30DEC26 72.50 P 2.57 2.64 2.57 2.31 +0.14 15 210 779 +100
30DEC26 75.00 P 3.75 3.77 3.75 3.49 +0.10 16 61 1,537 +1
30DEC26 77.50 P 5.20 5.22 5.20 4.93 +0.06 16 9 1,999 +8
30DEC26 80.00 P 0.00 0.00 0.00 6.59 0.00 17 0 984 0
30DEC26 82.50 P 0.00 0.00 0.00 8.52 +0.05 18 0 643 0
30DEC26 85.00 P 10.50 10.78 10.50 10.28 0.00 18 6 674 +6
30DEC26 87.50 P 0.00 0.00 0.00 12.39 -0.09 19 0 75 0
30DEC26 90.00 P 0.00 0.00 0.00 15.04 -0.10 22 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 17.38 -0.23 23 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.77 -0.04 24 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 22.10 -0.08 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.49 -0.50 26 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.86 -0.10 27 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.29 -0.10 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.70 -0.11 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.14 -0.10 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.58 -0.10 31 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.03 -0.09 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.48 -0.10 34 0 2 0
TOTAL PUT 4,362 112,950 +1,741
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$ 7.21
26FEB26 5.00 C 0.00 0.00 0.00 2.24 +0.04 107 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.99 +0.04 94 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.74 +0.04 82 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.50 +0.05 77 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.25 +0.05 65 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.97 +0.03 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.72 +0.03 24 0 8 0
26FEB26 6.75 C 0.00 0.00 0.00 0.49 +0.03 27 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.27 +0.03 23 0 53 0
26FEB26 7.25 C 0.11 0.12 0.11 0.12 +0.01 23 72 482 +65
26FEB26 7.50 C 0.00 0.00 0.00 0.04 0.00 23 0 704 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 679 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,783 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1,933 0
26FEB26 8.50 C 0.01 0.01 0.01 0.01 0.00 44 8 659 -8
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 62 0 447 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 263 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.26 +0.03 64 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.01 +0.03 56 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.76 +0.02 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.52 +0.03 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.27 +0.03 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.99 +0.03 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.76 +0.03 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.55 +0.02 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.37 +0.02 23 0 117 0
30MAR26 7.25 C 0.25 0.25 0.25 0.24 +0.02 23 9 225 +5
30MAR26 7.50 C 0.15 0.15 0.15 0.14 +0.01 23 5 468 +1
30MAR26 7.75 C 0.08 0.09 0.08 0.08 +0.01 24 12 545 +6
30MAR26 8.00 C 0.05 0.06 0.05 0.04 0.00 24 59 868 +52
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 24 0 440 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 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 31 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 72 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 83 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.28 +0.03 53 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.04 +0.04 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.79 +0.03 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.54 +0.03 37 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.29 +0.03 31 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.02 +0.02 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.80 +0.02 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.62 +0.02 24 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.44 +0.01 22 0 35 0
29APR26 7.25 C 0.31 0.32 0.31 0.31 +0.01 23 227 227 +215
29APR26 7.50 C 0.00 0.00 0.00 0.21 +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 23 1 1,138 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 0.00 24 0 231 0
29APR26 8.75 C 0.04 0.04 0.04 0.02 0.00 25 15 185 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 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.30 +0.02 47 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.05 +0.02 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.81 +0.03 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.56 +0.03 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.32 +0.03 30 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.06 +0.03 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.85 +0.02 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.66 +0.03 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.37 +0.02 23 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.27 +0.01 23 0 640 0
28MAY26 7.75 C 0.00 0.00 0.00 0.19 +0.01 23 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.13 0.00 23 0 900 0
28MAY26 8.25 C 0.00 0.00 0.00 0.09 +0.01 24 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 24 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.30 +0.01 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.06 +0.02 41 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 1.81 +0.02 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.57 +0.03 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.32 +0.02 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 +0.02 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.86 +0.02 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.70 +0.02 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.52 0.00 23 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 +0.01 23 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.29 +0.01 23 0 242 0
29JUN26 7.75 C 0.00 0.00 0.00 0.20 0.00 23 0 10 0
29JUN26 8.00 C 0.18 0.18 0.18 0.14 0.00 23 2 444 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 +0.01 23 0 241 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 560 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 23 0 209 0
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 2.30 +0.01 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 +0.02 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 +0.01 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.57 +0.01 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 0.00 24 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.15 +0.03 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 +0.03 26 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.81 +0.05 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 +0.04 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 +0.02 25 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 +0.02 25 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 +0.01 25 0 193 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 159 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 +0.01 26 0 79 0
29SEP26 8.50 C 0.20 0.20 0.20 0.19 +0.01 26 1 204 -1
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.01 26 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 25 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 0.00 26 0 104 0
29SEP26 9.50 C 0.09 0.10 0.09 0.07 0.00 26 17 184 +17
29SEP26 9.75 C 0.00 0.00 0.00 0.06 +0.01 27 0 1,256 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.30 +0.01 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 +0.02 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.81 +0.01 26 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 +0.01 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 +0.01 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 +0.04 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 +0.03 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 +0.05 25 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.75 +0.03 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.54 +0.03 24 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 +0.02 24 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.38 +0.02 25 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.01 24 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 +0.02 25 0 112 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30DEC26 9.00 C 0.18 0.18 0.18 0.19 +0.02 26 2 339 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 5 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 +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 0.06 +0.01 26 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 +0.01 27 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 430 33,770 +352
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 67 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 123 0
26FEB26 7.00 P 0.04 0.04 0.04 0.04 -0.01 20 817 1,047 +485
26FEB26 7.25 P 0.13 0.14 0.11 0.14 -0.02 20 290 1,271 +78
26FEB26 7.50 P 0.00 0.00 0.00 0.32 -0.03 22 0 880 0
26FEB26 7.75 P 0.00 0.00 0.00 0.54 -0.03 0 0 1,246 0
26FEB26 8.00 P 0.00 0.00 0.00 0.79 -0.03 0 0 30 -452
26FEB26 8.25 P 0.00 0.00 0.00 1.04 -0.03 0 0 19 0
26FEB26 8.50 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.04 -0.03 0 0 200 0
26FEB26 9.50 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.79 -0.03 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.29 -0.03 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.79 -0.03 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.29 -0.03 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.79 -0.03 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 24 0 80 0
30MAR26 6.75 P 0.06 0.06 0.06 0.06 -0.01 22 1 440 +1
30MAR26 7.00 P 0.00 0.00 0.00 0.14 0.00 23 0 1,246 0
30MAR26 7.25 P 0.00 0.00 0.00 0.25 -0.01 23 0 827 0
30MAR26 7.50 P 0.41 0.41 0.41 0.42 0.00 25 2 495 -2
30MAR26 7.75 P 0.00 0.00 0.00 0.60 -0.01 24 0 1,724 0
30MAR26 8.00 P 0.00 0.00 0.00 0.82 -0.02 25 0 859 0
30MAR26 8.25 P 0.00 0.00 0.00 1.04 -0.03 0 0 393 0
30MAR26 8.50 P 1.26 1.26 1.26 1.33 +0.01 37 20 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.54 -0.03 0 0 325 0
30MAR26 9.00 P 0.00 0.00 0.00 1.79 -0.03 0 0 96 -81
30MAR26 9.25 P 0.00 0.00 0.00 2.04 -0.03 0 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 2.29 -0.03 0 0 158 0
30MAR26 9.75 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.79 -0.03 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.29 -0.03 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.79 -0.03 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.29 -0.03 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.79 -0.03 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.29 -0.03 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.79 -0.03 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 22 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 0.05 -0.01 22 0 11 0
29APR26 6.75 P 0.00 0.00 0.00 0.10 -0.01 22 0 216 0
29APR26 7.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 226 0
29APR26 7.25 P 0.29 0.29 0.29 0.30 -0.02 22 1 625 +1
29APR26 7.50 P 0.00 0.00 0.00 0.46 -0.03 23 0 195 0
29APR26 7.75 P 0.00 0.00 0.00 0.63 -0.01 22 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.83 -0.03 22 0 1,451 0
29APR26 8.25 P 1.04 1.04 1.04 1.06 -0.02 23 72 898 +72
29APR26 8.50 P 0.00 0.00 0.00 1.33 +0.01 30 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.54 -0.03 0 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 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 0.00 23 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.15 -0.01 23 0 114 0
28MAY26 7.00 P 0.00 0.00 0.00 0.24 -0.02 23 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 0.37 -0.02 24 0 1,435 0
28MAY26 7.50 P 0.00 0.00 0.00 0.52 -0.02 24 0 653 0
28MAY26 7.75 P 0.00 0.00 0.00 0.68 -0.02 23 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.87 -0.02 23 0 900 0
28MAY26 8.25 P 0.00 0.00 0.00 1.08 -0.03 23 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.34 -0.02 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.57 -0.01 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.80 -0.02 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 22 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 22 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.01 22 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 -0.01 22 0 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.33 -0.02 22 0 690 0
29JUN26 7.25 P 0.00 0.00 0.00 0.46 -0.02 22 0 826 0
29JUN26 7.50 P 0.00 0.00 0.00 0.62 -0.03 22 0 311 0
29JUN26 7.75 P 0.00 0.00 0.00 0.81 -0.02 23 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 1.01 -0.02 23 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.23 0.00 24 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.45 -0.02 24 0 248 0
29JUN26 8.75 P 0.00 0.00 0.00 1.68 -0.01 25 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.91 -0.01 24 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 -0.02 22 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.38 -0.02 21 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.62 -0.02 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.86 -0.02 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.84 -0.01 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.33 -0.02 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.83 -0.01 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.32 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.82 -0.01 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.31 -0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.81 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.30 -0.06 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.80 -0.05 0 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 26 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 0.00 26 0 6 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 0.00 25 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.02 25 0 15 0
29SEP26 6.50 P 0.29 0.29 0.29 0.29 -0.01 26 1 3 +1
29SEP26 6.75 P 0.00 0.00 0.00 0.40 -0.01 26 0 136 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 -0.01 26 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 -0.01 27 0 259 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 -0.01 27 0 271 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 -0.02 25 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 1.17 -0.01 27 0 233 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 -0.02 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 -0.03 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 -0.03 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 -0.02 30 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.25 -0.03 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 -0.03 32 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.73 -0.03 34 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.98 -0.03 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.48 -0.03 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.98 -0.03 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.49 -0.03 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.00 -0.01 51 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.49 -0.01 53 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.98 -0.01 55 0 50 0
29SEP26 13.50 P 0.00 0.00 0.00 6.47 -0.01 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.96 -0.01 59 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.45 -0.01 60 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 0.00 24 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 0.00 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 +0.01 26 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 0.00 26 0 123 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 0.00 26 0 306 0
30DEC26 7.25 P 0.00 0.00 0.00 0.73 0.00 26 0 62 0
30DEC26 7.50 P 0.93 0.93 0.93 0.88 -0.01 26 9 244 +9
30DEC26 7.75 P 0.00 0.00 0.00 1.05 0.00 26 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.23 0.00 27 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 -0.01 27 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.62 -0.01 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 -0.02 28 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.05 -0.02 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 -0.02 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.51 -0.03 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.75 -0.02 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.99 -0.03 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.49 -0.02 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.99 -0.02 39 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.49 -0.03 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.00 -0.02 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.49 -0.01 47 0 0 0
TOTAL PUT 1,213 29,726 +112
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$ 12.80
26FEB26 8.75 C 0.00 0.00 0.00 4.06 -0.09 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.55 -0.11 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.30 -0.11 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.05 -0.09 0 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.81 -0.09 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.30 -0.10 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.81 -0.09 0 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 1.31 -0.09 0 0 149 0
26FEB26 12.00 C 0.00 0.00 0.00 0.82 -0.09 17 0 143 0
26FEB26 12.50 C 0.40 0.40 0.35 0.42 -0.08 22 11 2,374 -1
26FEB26 13.00 C 0.17 0.17 0.14 0.14 -0.05 21 385 4,540 -186
26FEB26 13.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 408 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 230 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.82 -0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.57 -0.09 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.32 -0.09 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.06 -0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.83 -0.09 67 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.58 -0.10 62 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.33 -0.09 57 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.08 -0.09 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.83 -0.09 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.58 -0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.08 -0.09 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.83 -0.09 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.55 -0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.33 -0.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.09 -0.09 33 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.84 -0.08 29 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.34 -0.11 22 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.86 -0.10 25 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.40 -0.04 25 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.97 -0.09 23 0 57 0
30MAR26 12.50 C 0.63 0.63 0.63 0.64 -0.07 24 85 1,010 -85
30MAR26 13.00 C 0.40 0.40 0.40 0.40 -0.05 25 10 1,067 +10
30MAR26 13.50 C 0.00 0.00 0.00 0.23 -0.04 25 0 315 0
30MAR26 14.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 390 0
30MAR26 14.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 490 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 4 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.10 -0.09 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.85 -0.09 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.37 -0.08 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.13 -0.08 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.88 -0.08 30 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.40 -0.08 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.93 -0.09 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.45 -0.11 22 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.09 -0.09 24 0 235 0
29APR26 12.50 C 0.00 0.00 0.00 0.77 -0.07 24 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.53 -0.07 25 0 128 0
29APR26 13.50 C 0.00 0.00 0.00 0.36 -0.05 25 0 74 0
29APR26 14.00 C 0.00 0.00 0.00 0.22 -0.04 25 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.13 -0.03 25 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 28 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 30 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.13 -0.09 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.93 -0.08 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.63 -0.09 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.40 -0.08 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.13 -0.11 16 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.88 -0.13 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.41 -0.11 22 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.00 -0.08 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.58 -0.08 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.19 -0.09 24 0 510 0
28MAY26 12.50 C 0.00 0.00 0.00 0.89 -0.08 24 0 512 0
28MAY26 13.00 C 0.64 0.64 0.64 0.64 -0.05 24 16 30 +16
28MAY26 13.50 C 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 26 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 5.13 -0.09 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.89 -0.08 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.63 -0.11 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.39 -0.09 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.15 -0.10 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.93 -0.08 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.67 -0.09 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.43 -0.08 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.19 -0.08 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.97 -0.09 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.42 -0.17 18 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.00 -0.14 22 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.66 -0.09 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.26 -0.12 24 0 302 0
29JUN26 12.50 C 0.00 0.00 0.00 0.99 -0.07 25 0 527 0
29JUN26 13.00 C 0.00 0.00 0.00 0.73 -0.06 25 0 200 0
29JUN26 13.50 C 0.00 0.00 0.00 0.52 -0.05 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.37 -0.03 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.25 -0.03 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 0.00 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.68 -0.06 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.41 -0.07 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.17 -0.08 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.93 -0.08 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.71 -0.05 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.45 -0.07 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.23 -0.07 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.98 -0.08 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.53 -0.11 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.11 -0.10 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.73 -0.10 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.40 -0.08 25 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 -0.06 25 0 210 0
29SEP26 13.00 C 0.00 0.00 0.00 0.90 -0.05 26 0 29 0
29SEP26 13.50 C 0.00 0.00 0.00 0.71 -0.05 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.57 -0.03 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 -0.03 27 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.27 -0.02 27 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 -0.02 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.18 -0.07 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.95 -0.06 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.71 -0.05 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.46 -0.06 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.24 -0.12 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.02 -0.07 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.59 -0.06 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.19 -0.05 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.86 -0.03 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.54 -0.06 25 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.30 -0.04 25 0 47 0
30DEC26 13.00 C 0.00 0.00 0.00 1.07 -0.05 25 0 48 0
30DEC26 13.50 C 0.00 0.00 0.00 0.89 -0.04 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.74 -0.02 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.62 -0.03 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 -0.03 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.41 -0.03 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
TOTAL CALL 507 15,612 -246
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 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 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 0.00 0.00 0.00 0.01 0.00 29 0 864 0
26FEB26 12.00 P 0.02 0.02 0.02 0.02 0.00 22 100 591 0
26FEB26 12.50 P 0.10 0.10 0.09 0.10 +0.01 21 75 536 0
26FEB26 13.00 P 0.36 0.36 0.32 0.34 +0.05 22 30 223 +10
26FEB26 13.50 P 0.00 0.00 0.00 0.74 +0.07 24 0 200 0
26FEB26 14.00 P 0.00 0.00 0.00 1.22 +0.09 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.71 +0.08 36 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.22 +0.09 48 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.72 +0.10 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.21 +0.08 58 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.72 +0.09 70 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.20 +0.07 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.72 +0.09 82 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 52 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 39 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 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 0.04 0.04 0.04 0.02 0.00 25 10 516 -10
30MAR26 11.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 920 0
30MAR26 12.00 P 0.15 0.15 0.15 0.15 +0.01 25 200 527 0
30MAR26 12.50 P 0.29 0.30 0.29 0.31 +0.02 25 112 767 +109
30MAR26 13.00 P 0.00 0.00 0.00 0.56 +0.04 25 0 196 0
30MAR26 13.50 P 0.00 0.00 0.00 0.91 +0.06 27 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.32 +0.08 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.77 +0.09 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.27 +0.13 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.72 +0.09 34 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.30 +0.17 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.81 +0.18 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.32 +0.19 61 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.82 +0.19 66 0 0 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 0.01 0.00 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 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 26 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 0.00 25 0 38 0
29APR26 11.50 P 0.13 0.13 0.13 0.12 0.00 24 4 109 +4
29APR26 12.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 245 0
29APR26 12.50 P 0.00 0.00 0.00 0.42 +0.02 25 0 340 0
29APR26 13.00 P 0.00 0.00 0.00 0.68 +0.05 25 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.01 +0.05 26 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.39 +0.06 27 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.82 +0.07 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.27 +0.08 29 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.78 +0.13 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.30 +0.16 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.81 +0.17 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.32 +0.19 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.82 +0.19 53 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 26 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 0.00 25 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.05 0.00 25 0 40 0
28MAY26 11.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 50 0
28MAY26 11.50 P 0.00 0.00 0.00 0.19 +0.03 25 0 15 0
28MAY26 12.00 P 0.31 0.31 0.31 0.31 +0.02 24 10 540 0
28MAY26 12.50 P 0.00 0.00 0.00 0.50 +0.03 24 0 540 0
28MAY26 13.00 P 0.77 0.77 0.77 0.76 +0.04 25 15 25 +15
28MAY26 13.50 P 0.00 0.00 0.00 1.08 +0.05 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.45 +0.12 26 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.86 +0.07 27 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.29 +0.07 27 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.80 +0.12 32 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.30 +0.15 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.81 +0.17 40 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.32 +0.19 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.82 +0.16 47 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 0.00 26 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 16 0
29JUN26 11.00 P 0.22 0.22 0.21 0.20 +0.01 25 39 55 +39
29JUN26 11.50 P 0.00 0.00 0.00 0.32 +0.01 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.50 +0.03 24 0 300 0
29JUN26 12.50 P 0.00 0.00 0.00 0.72 +0.03 23 0 530 0
29JUN26 13.00 P 0.00 0.00 0.00 1.00 +0.04 23 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.32 +0.05 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.68 +0.06 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.08 +0.07 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.50 +0.07 18 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.94 +0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.40 +0.08 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.86 +0.07 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.35 +0.09 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.82 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 0.00 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 +0.01 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 +0.02 27 0 133 0
29SEP26 11.50 P 0.00 0.00 0.00 0.57 +0.02 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.78 +0.03 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.03 +0.04 27 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.32 +0.05 27 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.65 +0.04 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.01 +0.05 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.41 +0.06 28 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.83 +0.07 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.26 +0.08 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.71 +0.08 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.14 +0.05 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.60 +0.05 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.06 +0.05 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 +0.01 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.01 26 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 +0.01 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.37 +0.01 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.71 +0.03 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.93 +0.04 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.17 +0.03 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.45 +0.03 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.78 +0.04 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.14 +0.06 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.52 +0.07 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.92 +0.07 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.33 +0.06 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.78 +0.08 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.23 +0.08 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.68 +0.06 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.14 +0.05 31 0 0 0
TOTAL PUT 595 10,343 +167
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$ 64.05
26FEB26 42.00 C 0.00 0.00 0.00 22.38 -0.25 127 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.38 -0.25 121 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.05 -0.58 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.05 -0.59 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.38 -0.27 103 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.39 -0.25 98 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.05 -0.59 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.11 -0.55 46 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 14.05 -0.45 0 0 85 0
26FEB26 52.50 C 0.00 0.00 0.00 11.57 -0.59 0 0 72 0
26FEB26 55.00 C 0.00 0.00 0.00 9.12 -0.59 29 0 369 0
26FEB26 57.50 C 0.00 0.00 0.00 6.66 -0.55 28 0 523 0
26FEB26 60.00 C 3.79 4.51 3.79 4.32 -0.24 27 120 948 +32
26FEB26 62.50 C 1.95 2.51 1.95 2.30 -0.24 26 200 1,455 -13
26FEB26 65.00 C 1.30 1.30 0.81 0.97 -0.19 26 137 1,591 +23
26FEB26 67.50 C 0.39 0.39 0.39 0.31 -0.13 26 6 1,168 +6
26FEB26 70.00 C 0.10 0.15 0.10 0.08 -0.04 26 50 638 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 446 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 54 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 151 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30MAR26 30.00 C 0.00 0.00 0.00 34.13 -0.38 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 33.12 -0.58 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 32.17 -0.54 64 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.15 -0.55 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 30.17 -0.60 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 29.18 -0.54 55 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 28.16 -0.57 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.18 -0.55 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.15 -0.64 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 25.21 -0.36 55 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 24.17 -0.46 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.17 -0.38 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 22.87 +0.10 88 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 21.38 -0.28 62 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 20.78 -0.14 77 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 19.22 -0.42 36 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 18.38 -0.28 53 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 17.39 -0.71 50 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 16.23 -0.77 29 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 15.25 -0.41 32 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 14.25 -0.47 29 0 1,464 0
30MAR26 52.50 C 0.00 0.00 0.00 11.87 -0.29 33 0 1,388 0
30MAR26 55.00 C 0.00 0.00 0.00 9.44 -0.63 29 0 830 0
30MAR26 57.50 C 0.00 0.00 0.00 7.02 -0.76 24 0 441 0
30MAR26 60.00 C 5.38 5.38 5.37 5.29 -0.19 29 60 706 +7
30MAR26 62.50 C 0.00 0.00 0.00 3.61 -0.31 29 0 1,212 0
30MAR26 65.00 C 0.00 0.00 0.00 2.35 -0.14 29 0 630 0
30MAR26 67.50 C 1.38 1.38 1.38 1.49 -0.11 29 5 636 0
30MAR26 70.00 C 0.88 0.99 0.88 0.86 -0.10 29 49 535 +26
30MAR26 72.50 C 0.57 0.57 0.57 0.47 -0.06 29 30 604 +30
30MAR26 75.00 C 0.00 0.00 0.00 0.24 -0.04 29 0 292 0
30MAR26 77.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 0.03 0.00 30 0 52 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 22.87 +0.10 66 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.39 -0.76 43 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.78 -0.14 57 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.45 -0.52 42 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.47 -0.19 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.39 -0.71 33 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.37 -0.83 28 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.53 -0.68 36 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.42 -0.69 28 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.41 +0.09 37 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.51 -0.93 21 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 7.50 -0.78 25 0 749 0
29APR26 60.00 C 5.66 5.66 5.66 5.93 -0.17 28 30 967 0
29APR26 62.50 C 0.00 0.00 0.00 4.33 -0.16 28 0 368 0
29APR26 65.00 C 0.00 0.00 0.00 3.08 -0.15 28 0 1,122 0
29APR26 67.50 C 0.00 0.00 0.00 2.17 -0.12 29 0 409 0
29APR26 70.00 C 0.00 0.00 0.00 1.44 -0.13 28 0 208 0
29APR26 72.50 C 0.00 0.00 0.00 0.92 -0.09 28 0 133 0
29APR26 75.00 C 0.00 0.00 0.00 0.57 -0.06 28 0 100 0
29APR26 77.50 C 0.00 0.00 0.00 0.34 -0.05 28 0 6 0
29APR26 80.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 55 0
29APR26 82.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.47 -0.33 30 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.47 -0.63 27 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.51 -0.85 28 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.53 -0.68 27 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.42 -0.69 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.41 -0.55 30 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.81 -0.63 23 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.15 -0.53 28 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.36 -0.18 28 0 19 0
28MAY26 62.50 C 0.00 0.00 0.00 4.83 -0.16 28 0 1 0
28MAY26 65.00 C 0.00 0.00 0.00 3.61 -0.15 28 0 43 0
28MAY26 67.50 C 0.00 0.00 0.00 2.67 -0.14 28 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 1.88 -0.14 28 0 146 0
28MAY26 72.50 C 0.00 0.00 0.00 1.29 -0.11 28 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 0.86 -0.09 28 0 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.56 -0.07 28 0 46 0
28MAY26 80.00 C 0.00 0.00 0.00 0.36 -0.05 28 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.22 -0.04 28 0 150 0
28MAY26 85.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 29.36 -0.36 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.35 -0.38 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.45 -0.28 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.38 -0.41 39 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.41 -0.16 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.41 -0.90 38 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 23.52 -0.12 44 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 22.87 -0.56 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.45 -0.88 34 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 20.78 -0.14 45 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 19.71 -0.53 41 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 18.59 -0.68 35 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 17.59 -0.70 33 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 16.65 -0.71 33 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 15.94 -0.27 37 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 14.42 -1.00 0 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 12.72 -0.24 34 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 10.25 -0.19 28 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 8.15 -0.53 27 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 6.52 -0.17 28 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 5.00 -0.37 27 0 344 0
29JUN26 65.00 C 0.00 0.00 0.00 3.84 -0.14 28 0 1,903 0
29JUN26 67.50 C 0.00 0.00 0.00 2.92 -0.12 28 0 1,553 0
29JUN26 70.00 C 2.27 2.27 2.27 2.15 -0.15 28 15 410 +15
29JUN26 72.50 C 0.00 0.00 0.00 1.54 -0.12 28 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 1.09 -0.09 28 0 150 0
29JUN26 77.50 C 0.00 0.00 0.00 0.73 -0.07 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.50 -0.05 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.33 -0.05 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 23.52 -0.22 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.87 -0.56 44 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.49 -0.84 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.78 -0.14 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.71 -0.53 35 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 18.59 -0.78 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.59 -0.70 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.66 -0.70 28 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 15.94 -0.27 31 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 15.23 -0.19 33 0 43 0
29SEP26 52.50 C 0.00 0.00 0.00 12.72 -0.24 28 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 10.50 -0.15 26 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 8.71 -0.28 26 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 7.49 +0.13 28 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 5.79 -0.24 26 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 4.68 -0.22 26 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 3.76 -0.19 26 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.99 -0.17 26 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 2.42 -0.12 27 0 86 0
29SEP26 75.00 C 0.00 0.00 0.00 1.95 -0.12 27 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 1.46 -0.11 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.13 -0.09 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.87 -0.06 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.65 -0.06 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.37 -0.04 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 22.87 -0.56 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.49 -0.84 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.78 -0.14 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.71 -0.53 30 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.65 -0.72 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.66 -0.63 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.73 -0.63 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.94 -0.27 26 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 15.23 -0.19 28 0 226 0
30DEC26 52.50 C 0.00 0.00 0.00 12.75 -0.30 24 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.84 -0.38 24 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 9.16 -0.24 24 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 7.71 -0.23 24 0 33 0
30DEC26 62.50 C 0.00 0.00 0.00 6.45 -0.22 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 5.37 -0.20 24 0 848 0
30DEC26 67.50 C 0.00 0.00 0.00 4.45 -0.17 25 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 3.65 -0.14 25 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 3.00 -0.14 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.52 -0.11 25 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 2.05 -0.10 25 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.59 -0.07 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.26 -0.08 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.01 -0.05 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.78 -0.05 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.62 -0.04 25 0 0 0
TOTAL CALL 702 33,787 +126
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 348 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.11 0.11 0.11 0.03 0.00 27 20 738 0
26FEB26 60.00 P 0.27 0.27 0.23 0.17 0.00 26 88 2,216 +10
26FEB26 62.50 P 0.85 0.85 0.70 0.70 +0.04 26 143 1,490 +34
26FEB26 65.00 P 2.15 2.35 1.80 1.90 +0.13 27 112 1,508 +80
26FEB26 67.50 P 3.64 3.71 3.64 3.80 +0.23 29 58 180 +2
26FEB26 70.00 P 0.00 0.00 0.00 6.16 +0.49 35 0 49 0
26FEB26 72.50 P 0.00 0.00 0.00 8.53 +0.43 38 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.03 +0.43 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.53 +0.43 53 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.03 +0.43 61 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.45 +0.35 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.04 +0.44 75 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.45 +0.35 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.95 +0.35 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 0.00 0.00 0.00 0.01 0.00 35 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 247 0
30MAR26 49.00 P 0.12 0.12 0.12 0.01 0.00 29 5 338 +5
30MAR26 50.00 P 0.10 0.10 0.10 0.02 0.00 30 30 1,209 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 918 0
30MAR26 55.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 709 0
30MAR26 57.50 P 0.65 0.65 0.57 0.49 +0.03 29 93 620 +33
30MAR26 60.00 P 1.00 1.06 1.00 1.04 +0.06 29 3 431 +3
30MAR26 62.50 P 1.98 2.12 1.82 1.88 +0.08 29 24 325 +7
30MAR26 65.00 P 3.21 3.21 3.21 3.12 +0.10 29 32 311 +30
30MAR26 67.50 P 4.71 4.71 4.63 4.79 +0.18 30 43 516 +13
30MAR26 70.00 P 0.00 0.00 0.00 6.79 +0.46 32 0 134 0
30MAR26 72.50 P 0.00 0.00 0.00 8.73 +0.32 29 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.17 +0.13 33 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.53 +0.41 33 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.03 +0.43 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.45 +0.35 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.04 +0.44 46 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.45 +0.35 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.95 +0.35 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 29 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 28 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 28 0 91 0
29APR26 50.00 P 0.21 0.21 0.21 0.08 +0.01 28 6 41 +6
29APR26 52.50 P 0.00 0.00 0.00 0.20 +0.01 28 0 145 0
29APR26 55.00 P 0.00 0.00 0.00 0.44 +0.03 28 0 203 0
29APR26 57.50 P 0.00 0.00 0.00 0.87 +0.04 28 0 633 0
29APR26 60.00 P 0.00 0.00 0.00 1.54 +0.06 28 0 684 0
29APR26 62.50 P 2.56 2.56 2.56 2.43 +0.07 28 2 340 +2
29APR26 65.00 P 0.00 0.00 0.00 3.69 +0.09 28 0 598 0
29APR26 67.50 P 0.00 0.00 0.00 5.29 +0.13 29 0 295 0
29APR26 70.00 P 0.00 0.00 0.00 7.23 +0.64 30 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.03 +0.26 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.22 +0.18 28 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.54 +0.32 28 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.03 +0.40 31 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.45 +0.35 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.04 +0.44 38 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.45 +0.35 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.95 +0.35 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.06 0.00 28 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
28MAY26 49.00 P 0.36 0.36 0.36 0.18 +0.01 28 30 90 +30
28MAY26 50.00 P 0.00 0.00 0.00 0.25 +0.01 28 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 0.52 +0.03 28 0 33 0
28MAY26 55.00 P 0.00 0.00 0.00 0.95 +0.04 28 0 4 0
28MAY26 57.50 P 0.00 0.00 0.00 1.62 +0.08 28 0 54 0
28MAY26 60.00 P 0.00 0.00 0.00 2.44 +0.07 28 0 84 0
28MAY26 62.50 P 0.00 0.00 0.00 3.54 +0.08 28 0 96 0
28MAY26 65.00 P 0.00 0.00 0.00 4.96 +0.11 28 0 74 0
28MAY26 67.50 P 0.00 0.00 0.00 6.65 +0.14 28 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 8.57 +0.58 29 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.79 +0.62 31 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.85 +0.25 31 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.11 +0.96 31 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.66 +0.32 36 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.62 -0.01 29 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.52 +0.67 40 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.01 +0.73 43 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.93 +0.55 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 28 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 0.00 28 0 171 0
29JUN26 45.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.13 0.00 28 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.24 0.00 28 0 143 0
29JUN26 49.00 P 0.00 0.00 0.00 0.32 +0.01 28 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.42 +0.01 28 0 243 0
29JUN26 52.50 P 0.00 0.00 0.00 0.76 +0.02 28 0 86 0
29JUN26 55.00 P 0.00 0.00 0.00 1.28 +0.03 28 0 98 0
29JUN26 57.50 P 0.00 0.00 0.00 1.96 +0.05 28 0 102 0
29JUN26 60.00 P 2.89 2.89 2.89 2.85 +0.07 27 45 259 +45
29JUN26 62.50 P 0.00 0.00 0.00 4.02 +0.05 28 0 54 0
29JUN26 65.00 P 0.00 0.00 0.00 5.47 +0.08 28 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 7.19 +0.14 29 0 230 0
29JUN26 70.00 P 0.00 0.00 0.00 9.05 +0.14 29 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 11.15 +0.26 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.17 +0.15 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.11 +0.30 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.66 +0.32 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.71 +0.08 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.52 +0.67 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.01 +0.73 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.94 +0.34 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 29 0
29SEP26 46.00 P 0.00 0.00 0.00 0.36 +0.01 27 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.45 0.00 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.57 +0.02 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.71 +0.02 27 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.86 +0.02 27 0 49 0
29SEP26 52.50 P 0.00 0.00 0.00 1.34 +0.03 27 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 2.01 +0.06 27 0 271 0
29SEP26 57.50 P 0.00 0.00 0.00 2.85 +0.08 27 0 66 0
29SEP26 60.00 P 0.00 0.00 0.00 3.88 +0.10 28 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 5.11 +0.11 28 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 6.54 +0.14 28 0 85 0
29SEP26 67.50 P 0.00 0.00 0.00 8.16 +0.17 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.93 +0.19 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.85 +0.22 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 13.90 +0.26 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.58 +0.26 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.77 +0.28 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.02 +0.30 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.52 +0.50 29 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.01 +0.64 31 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.07 +0.33 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.33 +0.01 25 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.42 +0.02 25 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.50 0.00 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.61 +0.01 25 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 0.77 +0.03 25 0 851 0
30DEC26 49.00 P 1.18 1.18 1.06 0.92 +0.04 25 34 67 +34
30DEC26 50.00 P 0.00 0.00 0.00 1.10 +0.04 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.65 +0.06 25 0 218 0
30DEC26 55.00 P 2.25 2.25 2.25 2.36 +0.08 25 9 91 +9
30DEC26 57.50 P 0.00 0.00 0.00 3.23 +0.10 26 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 4.27 +0.12 26 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 5.51 +0.15 26 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.92 +0.16 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.52 +0.20 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 10.25 +0.22 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.12 +0.25 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.12 +0.25 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.25 +0.28 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.91 +0.29 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.13 +0.30 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.52 +0.42 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.01 +0.59 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.11 +0.32 25 0 0 0
TOTAL PUT 777 25,476 +343
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$ 46.82
26FEB26 29.00 C 0.00 0.00 0.00 17.85 +0.09 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 16.85 +0.09 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 15.86 +0.10 72 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 14.86 +0.10 65 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.86 +0.10 57 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 12.86 +0.10 47 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 11.94 +0.18 77 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.86 +0.10 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.91 +0.19 59 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 8.92 +0.20 55 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 7.87 +0.13 35 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 6.92 +0.17 43 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 5.92 +0.18 37 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 4.95 +0.19 34 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 3.98 +0.20 31 0 120 0
26FEB26 44.00 C 0.00 0.00 0.00 2.97 +0.15 23 0 146 0
26FEB26 45.00 C 1.99 2.18 1.99 2.05 +0.11 21 19 227 -19
26FEB26 46.00 C 1.27 1.44 1.18 1.27 +0.05 20 84 215 -15
26FEB26 47.00 C 0.69 0.81 0.69 0.72 +0.03 20 69 601 +51
26FEB26 48.00 C 0.37 0.43 0.37 0.35 -0.02 20 32 301 0
26FEB26 49.00 C 0.20 0.22 0.20 0.14 -0.02 20 40 449 +18
26FEB26 50.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 110 0
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 33 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.89 +0.10 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.90 +0.10 75 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.90 +0.10 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.90 +0.09 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.91 +0.10 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.91 +0.10 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.91 +0.09 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.92 +0.10 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.01 -0.01 73 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 17.93 +0.09 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.02 +0.06 65 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 16.03 +0.19 61 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.94 +0.10 37 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.04 +0.19 53 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 12.94 +0.09 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 12.01 +0.20 42 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 11.08 +0.21 44 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 9.96 +0.10 25 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.11 +0.22 38 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 8.13 +0.25 35 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 7.15 +0.22 32 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 6.16 +0.16 28 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 5.24 +0.16 27 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 4.37 +0.15 26 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 3.53 +0.10 25 0 156 0
30MAR26 45.00 C 2.86 2.86 2.86 2.82 +0.09 25 15 237 0
30MAR26 46.00 C 0.00 0.00 0.00 2.20 +0.06 25 0 136 0
30MAR26 47.00 C 1.75 1.75 1.75 1.70 +0.05 25 15 107 0
30MAR26 48.00 C 0.00 0.00 0.00 1.28 +0.02 25 0 97 0
30MAR26 49.00 C 1.04 1.04 1.04 0.93 +0.01 25 7 52 +7
30MAR26 50.00 C 0.00 0.00 0.00 0.65 0.00 25 0 37 0
30MAR26 52.50 C 0.00 0.00 0.00 0.24 0.00 25 0 52 0
30MAR26 55.00 C 0.00 0.00 0.00 0.08 0.00 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 0.06 0.06 0.06 0.01 0.00 27 30 73 +30
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 17.02 +0.06 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.03 +0.12 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 15.01 +0.10 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.04 +0.12 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.02 +0.09 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.03 +0.09 21 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.08 +0.13 29 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.06 +0.09 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.37 +0.33 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.38 +0.50 32 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.32 -0.01 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.43 +0.22 27 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.56 +0.19 26 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.69 +0.13 24 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 3.94 +0.12 24 0 76 0
29APR26 45.00 C 3.19 3.30 3.19 3.25 +0.09 24 16 82 +16
29APR26 46.00 C 0.00 0.00 0.00 2.65 +0.07 24 0 90 0
29APR26 47.00 C 0.00 0.00 0.00 2.15 +0.06 24 0 222 0
29APR26 48.00 C 1.68 1.78 1.68 1.72 +0.04 24 5 71 +5
29APR26 49.00 C 1.42 1.42 1.42 1.34 +0.02 24 3 72 0
29APR26 50.00 C 0.00 0.00 0.00 1.02 +0.01 24 0 1 0
29APR26 52.50 C 0.00 0.00 0.00 0.49 +0.01 24 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 0.21 0.00 24 0 97 0
29APR26 57.50 C 0.00 0.00 0.00 0.09 0.00 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 11.14 +0.10 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.47 +0.19 36 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.49 +0.29 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.40 +0.15 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.32 -0.18 22 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.67 +0.33 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.68 +0.10 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.91 +0.16 24 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.06 -0.01 22 0 65 0
28MAY26 45.00 C 0.00 0.00 0.00 3.51 +0.09 23 0 80 0
28MAY26 46.00 C 0.00 0.00 0.00 2.94 +0.10 23 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 2.45 +0.07 24 0 40 0
28MAY26 48.00 C 0.00 0.00 0.00 2.03 +0.06 24 0 58 0
28MAY26 49.00 C 0.00 0.00 0.00 1.64 +0.03 24 0 53 0
28MAY26 50.00 C 0.00 0.00 0.00 1.29 +0.01 24 0 58 0
28MAY26 52.50 C 0.00 0.00 0.00 0.69 +0.01 24 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.34 0.00 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 24.01 +0.10 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.01 +0.09 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.18 +0.26 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.19 +0.26 60 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.04 +0.10 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.21 +0.19 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.05 +0.09 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.06 +0.10 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.25 +0.28 46 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.27 +0.29 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.09 +0.10 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.10 +0.10 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.32 +0.30 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.35 +0.30 34 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.47 +0.19 34 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.49 +0.29 31 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 8.55 +0.30 30 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.59 +0.09 27 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.67 +0.33 26 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.71 +0.13 23 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 5.06 +0.03 25 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.28 +0.15 24 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.73 +0.23 24 0 11 0
29JUN26 46.00 C 0.00 0.00 0.00 3.14 +0.19 24 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.55 +0.08 23 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 2.15 +0.08 24 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 1.77 +0.05 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.43 +0.04 24 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 0.80 +0.02 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.44 +0.02 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.04 +0.10 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.21 +0.19 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.05 +0.09 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.06 +0.10 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.25 +0.28 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.27 +0.29 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.09 +0.10 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.11 +0.10 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.32 +0.28 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.35 +0.27 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.47 +0.19 29 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 9.49 +0.26 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.55 +0.20 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.59 +0.09 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.80 +0.08 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.23 +0.42 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.36 +0.06 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.76 +0.24 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 4.27 +0.30 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.51 +0.05 22 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.05 +0.05 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.67 +0.06 23 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.34 +0.06 23 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.05 +0.04 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.39 +0.02 23 0 67 0
29SEP26 55.00 C 0.00 0.00 0.00 0.91 +0.01 23 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.59 +0.01 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.37 0.00 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.06 +0.10 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.25 +0.28 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.27 +0.29 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.10 +0.10 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.12 +0.09 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.32 +0.25 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.35 +0.22 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.47 +0.19 25 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.49 +0.15 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.58 +0.23 22 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.80 +0.09 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.06 +0.09 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.23 +0.14 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.72 +0.08 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.97 +0.07 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.44 +0.07 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.95 +0.06 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.51 +0.06 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.12 +0.06 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.78 +0.07 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.49 +0.07 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.84 +0.04 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.29 +0.03 22 0 29 0
30DEC26 57.50 C 0.00 0.00 0.00 0.89 +0.02 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.61 +0.02 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.40 +0.02 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
TOTAL CALL 335 5,910 +93
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 43 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 111 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 89 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 148 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 140 0
26FEB26 45.00 P 0.00 0.00 0.00 0.16 -0.05 20 0 175 0
26FEB26 46.00 P 0.00 0.00 0.00 0.39 -0.09 19 0 321 0
26FEB26 47.00 P 0.75 0.76 0.70 0.82 -0.14 19 75 208 +60
26FEB26 48.00 P 1.41 1.41 1.40 1.49 -0.14 20 40 129 +38
26FEB26 49.00 P 0.00 0.00 0.00 2.27 -0.19 19 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 3.19 -0.21 19 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 5.68 -0.10 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 8.18 -0.10 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.68 -0.10 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.18 -0.10 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.68 -0.10 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.18 -0.10 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 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 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.03 -0.01 25 0 110 0
30MAR26 40.00 P 0.11 0.11 0.11 0.06 -0.01 25 10 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 112 0
30MAR26 42.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 198 0
30MAR26 43.00 P 0.00 0.00 0.00 0.34 -0.05 24 0 118 0
30MAR26 44.00 P 0.00 0.00 0.00 0.54 -0.04 24 0 58 0
30MAR26 45.00 P 0.77 0.77 0.77 0.82 -0.06 24 6 88 +6
30MAR26 46.00 P 0.00 0.00 0.00 1.19 -0.08 24 0 69 0
30MAR26 47.00 P 0.00 0.00 0.00 1.68 -0.10 24 0 58 0
30MAR26 48.00 P 0.00 0.00 0.00 2.29 -0.11 25 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 2.92 -0.19 24 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 3.71 -0.17 25 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 5.84 -0.23 26 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.18 -0.10 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.68 -0.10 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.18 -0.10 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.68 -0.10 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.18 -0.10 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 26 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.03 0.00 24 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 46 0
29APR26 41.00 P 0.25 0.25 0.25 0.25 -0.02 24 10 66 +10
29APR26 42.00 P 0.00 0.00 0.00 0.39 -0.03 24 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.56 -0.03 23 0 126 0
29APR26 44.00 P 0.83 0.83 0.83 0.81 -0.04 23 1 192 +1
29APR26 45.00 P 1.09 1.09 1.09 1.13 -0.06 23 2 55 0
29APR26 46.00 P 1.52 1.52 1.52 1.52 -0.09 23 4 79 +4
29APR26 47.00 P 0.00 0.00 0.00 2.01 -0.11 23 0 6 0
29APR26 48.00 P 0.00 0.00 0.00 2.60 -0.12 24 0 15 0
29APR26 49.00 P 0.00 0.00 0.00 3.27 -0.07 24 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.05 +0.16 25 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 6.05 -0.17 26 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.32 -0.25 27 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.68 -0.22 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.18 -0.10 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.68 -0.10 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.18 -0.10 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.28 -0.02 24 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.42 -0.03 24 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.58 -0.05 23 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.81 -0.05 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.10 -0.05 23 0 24 0
28MAY26 44.00 P 0.00 0.00 0.00 1.46 -0.07 23 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 1.88 -0.08 23 0 50 0
28MAY26 46.00 P 0.00 0.00 0.00 2.39 -0.10 23 0 28 0
28MAY26 47.00 P 0.00 0.00 0.00 2.98 -0.10 23 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.64 -0.11 24 0 13 0
28MAY26 49.00 P 0.00 0.00 0.00 4.33 +0.07 24 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.13 +0.14 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.13 -0.12 24 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.16 -0.31 17 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.93 +0.49 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.05 -0.58 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.70 -0.41 33 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.32 +0.17 41 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 40 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 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 24 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 0.00 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.29 -0.01 24 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.40 -0.02 23 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.57 -0.01 23 0 43 0
29JUN26 41.00 P 0.00 0.00 0.00 0.78 -0.02 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.04 -0.02 23 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.35 -0.03 23 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 1.72 -0.03 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.15 -0.07 23 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 2.66 -0.09 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.27 -0.09 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 3.90 -0.18 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 4.60 +0.10 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.46 -0.02 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.13 -0.44 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.59 +0.10 26 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.93 -0.21 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.21 -0.42 26 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.70 -0.41 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.32 +0.05 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 +0.01 24 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 0.00 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.11 0.00 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.33 0.00 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.43 -0.02 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.59 -0.02 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.75 -0.02 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.98 -0.02 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.24 -0.03 23 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 1.54 -0.04 23 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 1.90 -0.04 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.31 -0.06 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.78 -0.08 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.31 -0.09 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.91 -0.10 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.55 -0.10 23 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 5.23 -0.07 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.88 -0.16 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.89 +0.12 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.94 +0.09 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.14 0.00 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.29 -0.34 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.70 -0.41 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.32 +0.05 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 0.00 22 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 0.00 22 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.24 -0.01 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.34 0.00 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.45 -0.01 22 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.58 -0.02 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.77 0.00 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.95 -0.03 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.18 -0.03 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.47 -0.03 21 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.78 -0.07 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.16 -0.06 21 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.59 -0.09 21 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.08 -0.11 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.59 -0.12 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.19 -0.11 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.81 -0.12 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.49 +0.08 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.04 -0.05 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.89 -0.04 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.94 -0.02 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.14 0.00 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.34 -0.29 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.70 -0.41 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.32 +0.05 27 0 0 0
TOTAL PUT 148 4,840 +119
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 34.12
26FEB26 16.50 C 0.00 0.00 0.00 17.88 -1.16 223 0 220 0
26FEB26 17.00 C 0.00 0.00 0.00 17.38 -1.16 215 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 16.97 -1.07 222 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 16.31 -1.56 186 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 15.84 -1.26 184 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 15.51 -1.08 204 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 14.89 -1.18 179 0 88 0
26FEB26 20.00 C 0.00 0.00 0.00 14.40 -1.38 174 0 580 0
26FEB26 21.00 C 0.00 0.00 0.00 13.14 -1.41 0 0 170 0
26FEB26 22.00 C 0.00 0.00 0.00 12.47 -1.12 156 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 11.45 -1.37 141 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 10.45 -1.21 128 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 9.43 -1.12 114 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 8.16 -1.39 56 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 7.38 -1.18 87 0 648 0
26FEB26 28.00 C 0.00 0.00 0.00 6.30 -1.26 68 0 1,176 0
26FEB26 29.00 C 0.00 0.00 0.00 5.37 -1.34 65 0 2,016 0
26FEB26 30.00 C 4.90 4.90 3.91 4.41 -1.19 57 11 2,127 -6
26FEB26 31.00 C 4.14 4.14 4.14 3.36 -1.43 44 10 808 -10
26FEB26 32.00 C 4.20 4.20 2.61 2.61 -1.14 46 31 912 -19
26FEB26 33.00 C 3.35 3.35 1.85 1.80 -1.08 41 31 1,119 +17
26FEB26 34.00 C 1.54 1.68 1.21 1.24 -0.87 42 107 2,951 -50
26FEB26 35.00 C 1.77 1.77 0.80 0.80 -0.70 41 433 3,587 +153
26FEB26 36.00 C 1.14 1.28 0.49 0.50 -0.52 42 208 1,593 +31
26FEB26 37.00 C 0.78 0.80 0.30 0.30 -0.38 42 333 1,406 -91
26FEB26 38.00 C 0.34 0.34 0.20 0.17 -0.29 43 264 1,432 -149
26FEB26 39.00 C 0.21 0.21 0.16 0.10 -0.20 44 118 1,022 -61
26FEB26 40.00 C 0.17 0.17 0.08 0.06 -0.14 45 45 1,778 +2
26FEB26 41.00 C 0.10 0.10 0.06 0.03 -0.11 45 11 290 -5
26FEB26 42.00 C 0.07 0.07 0.03 0.02 -0.07 47 58 192 +25
26FEB26 43.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 248 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 238 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 696 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 384 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 430 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 451 0
30MAR26 8.25 C 26.35 26.36 26.30 26.17 -1.20 238 150 965 +150
30MAR26 8.50 C 0.00 0.00 0.00 26.02 -1.08 250 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.47 -1.46 180 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.46 -1.07 230 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.90 -1.40 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.83 -1.23 198 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.69 -1.14 214 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.34 -1.27 192 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.66 -1.59 105 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.31 -1.25 172 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.66 -1.40 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.16 -1.60 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.67 -1.40 98 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.17 -1.37 90 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.67 -1.43 79 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.32 -1.25 138 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 19.88 -1.31 141 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 19.17 -1.51 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 18.68 -1.51 76 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 18.39 -1.19 127 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 18.01 -1.09 135 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 17.55 -1.03 134 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 16.97 -1.12 122 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 16.31 -1.56 99 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 15.84 -1.35 99 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 15.51 -1.26 112 0 123 0
30MAR26 19.50 C 0.00 0.00 0.00 15.08 -1.20 113 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 14.46 -1.32 99 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 13.41 -1.18 87 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 12.47 -1.13 84 0 3,917 0
30MAR26 23.00 C 11.68 11.68 11.68 11.55 -1.27 82 5 898 0
30MAR26 24.00 C 0.00 0.00 0.00 10.45 -1.37 69 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 9.44 -1.20 61 0 9,237 0
30MAR26 26.00 C 0.00 0.00 0.00 8.29 -1.43 43 0 1,532 0
30MAR26 27.00 C 0.00 0.00 0.00 7.38 -1.29 45 0 2,544 0
30MAR26 28.00 C 6.68 6.68 6.55 6.62 -1.34 51 2 4,635 +2
30MAR26 29.00 C 0.00 0.00 0.00 5.61 -1.41 44 0 832 0
30MAR26 30.00 C 5.66 5.66 5.61 4.64 -1.34 38 60 3,870 +60
30MAR26 31.00 C 4.70 4.70 4.07 4.08 -1.08 44 50 1,901 +50
30MAR26 32.00 C 3.79 3.79 3.77 3.36 -1.05 43 45 1,590 +15
30MAR26 33.00 C 3.33 3.33 2.77 2.71 -0.88 42 20 485 -5
30MAR26 34.00 C 2.41 2.52 2.21 2.21 -0.95 42 96 788 +7
30MAR26 35.00 C 2.80 2.85 1.76 1.76 -0.72 42 250 10,060 -16
30MAR26 36.00 C 1.76 1.76 1.40 1.40 -0.64 43 158 2,459 +22
30MAR26 37.00 C 1.50 1.50 1.11 1.12 -0.56 43 269 1,198 +74
30MAR26 38.00 C 1.05 1.05 0.89 0.87 -0.46 44 162 2,048 -136
30MAR26 39.00 C 0.77 0.84 0.70 0.67 -0.41 44 53 454 +24
30MAR26 40.00 C 1.00 1.00 0.55 0.51 -0.36 44 176 950 -100
30MAR26 41.00 C 0.44 0.44 0.44 0.39 -0.31 44 17 402 +7
30MAR26 42.00 C 0.47 0.47 0.39 0.29 -0.28 44 15 369 -1
30MAR26 43.00 C 0.34 0.38 0.34 0.22 -0.25 44 6 112 +5
30MAR26 44.00 C 0.25 0.25 0.25 0.16 -0.23 44 10 133 0
30MAR26 45.00 C 0.00 0.00 0.00 0.12 -0.19 45 0 181 0
30MAR26 46.00 C 0.00 0.00 0.00 0.09 -0.16 45 0 18 0
30MAR26 47.00 C 0.00 0.00 0.00 0.07 -0.13 46 0 15 0
30MAR26 48.00 C 0.15 0.15 0.12 0.05 -0.12 46 103 158 +103
29APR26 17.50 C 0.00 0.00 0.00 16.98 -1.38 93 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 16.52 -1.35 92 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 16.03 -1.16 89 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 15.51 -1.26 85 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 15.17 -1.13 91 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 14.46 -1.33 74 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.41 -1.51 65 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.48 -1.14 64 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.64 -1.18 66 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.45 -1.37 51 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.44 -1.49 45 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 8.54 -1.33 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.74 -1.19 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.04 -1.04 50 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 5.93 -1.09 42 0 35 0
29APR26 30.00 C 0.00 0.00 0.00 5.43 -0.92 47 0 1,125 0
29APR26 31.00 C 0.00 0.00 0.00 4.70 -0.68 46 2 151 +2
29APR26 32.00 C 0.00 0.00 0.00 3.92 -0.79 43 0 606 0
29APR26 33.00 C 4.04 4.04 3.35 3.30 -0.96 42 19 80 +7
29APR26 34.00 C 3.01 3.01 2.79 2.78 -0.93 42 45 223 +45
29APR26 35.00 C 2.62 2.62 2.34 2.35 -0.77 42 116 1,600 -10
29APR26 36.00 C 2.25 2.25 1.99 1.99 -0.68 42 46 183 +1
29APR26 37.00 C 2.35 2.35 2.35 1.66 -0.62 43 1 244 +1
29APR26 38.00 C 1.71 1.71 1.41 1.40 -0.53 43 17 401 0
29APR26 39.00 C 1.56 1.56 1.19 1.18 -0.46 44 25 480 -1
29APR26 40.00 C 1.36 1.36 0.99 0.99 -0.40 44 8 344 0
29APR26 41.00 C 0.00 0.00 0.00 0.83 -0.36 44 0 377 0
29APR26 42.00 C 0.00 0.00 0.00 0.69 -0.32 45 0 71 0
29APR26 43.00 C 0.00 0.00 0.00 0.58 -0.26 45 0 41 0
29APR26 44.00 C 0.00 0.00 0.00 0.48 -0.23 46 0 43 0
29APR26 45.00 C 0.00 0.00 0.00 0.40 -0.19 46 0 174 0
29APR26 46.00 C 0.00 0.00 0.00 0.33 -0.16 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.28 -0.13 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.23 -0.11 47 0 46 0
28MAY26 21.00 C 0.00 0.00 0.00 13.49 -1.43 57 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.54 -1.14 55 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.64 -1.18 55 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.73 -1.09 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.77 -1.16 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.54 -1.33 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.74 -1.25 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.04 -1.04 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.38 -1.14 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.43 -1.21 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.74 -1.33 39 0 10 0
28MAY26 32.00 C 0.00 0.00 0.00 4.25 -0.89 41 0 10 0
28MAY26 33.00 C 4.30 4.30 4.30 3.65 -0.95 40 10 55 +10
28MAY26 34.00 C 3.36 3.42 3.21 3.21 -0.90 41 13 304 +4
28MAY26 35.00 C 2.92 3.16 2.80 2.79 -0.78 41 99 292 +66
28MAY26 36.00 C 2.55 2.66 2.55 2.43 -0.68 42 68 118 +45
28MAY26 37.00 C 2.55 2.55 2.22 2.10 -0.63 42 60 124 +30
28MAY26 38.00 C 0.00 0.00 0.00 1.80 -0.59 42 0 31 0
28MAY26 39.00 C 1.69 1.69 1.69 1.56 -0.51 43 15 32 +15
28MAY26 40.00 C 0.00 0.00 0.00 1.36 -0.46 43 0 59 0
28MAY26 41.00 C 0.00 0.00 0.00 1.18 -0.41 44 0 62 0
28MAY26 42.00 C 1.14 1.14 1.03 1.01 -0.39 44 25 90 +20
28MAY26 43.00 C 0.00 0.00 0.00 0.87 -0.36 44 0 8 0
28MAY26 44.00 C 0.00 0.00 0.00 0.75 -0.33 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.64 -0.31 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.55 -0.29 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.47 -0.27 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.41 -0.25 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.34 -1.42 103 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.79 -1.55 90 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.31 -1.34 89 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.74 -1.56 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.18 -1.58 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.75 -1.40 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.21 -1.67 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.76 -1.54 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.32 -1.54 68 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 19.88 -1.44 73 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.48 -1.22 79 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.96 -1.33 75 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 18.64 -1.24 83 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.16 -1.10 81 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.61 -1.23 75 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 17.12 -1.24 73 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 16.68 -1.19 73 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 16.03 -1.16 62 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 15.51 -1.26 58 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 15.17 -1.13 64 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 14.63 -1.32 60 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 13.49 -1.43 47 0 38 0
29JUN26 22.00 C 0.00 0.00 0.00 12.75 -1.13 55 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 11.64 -1.18 46 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 10.73 -1.34 45 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 10.01 -1.07 48 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 9.15 -1.22 47 0 138 0
29JUN26 27.00 C 0.00 0.00 0.00 8.32 -1.16 46 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 7.52 -1.11 44 0 2,343 0
29JUN26 29.00 C 0.00 0.00 0.00 6.50 -1.38 39 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 6.06 -1.17 43 0 4,884 0
29JUN26 31.00 C 0.00 0.00 0.00 5.44 -1.11 43 0 144 0
29JUN26 32.00 C 0.00 0.00 0.00 4.67 -1.11 40 0 225 0
29JUN26 33.00 C 0.00 0.00 0.00 4.14 -0.86 41 0 455 0
29JUN26 34.00 C 3.81 3.81 3.81 3.63 -0.88 40 15 722 +15
29JUN26 35.00 C 0.00 0.00 0.00 3.21 -0.78 41 0 1,925 0
29JUN26 36.00 C 3.05 3.05 2.98 2.80 -0.76 41 31 1,365 +31
29JUN26 37.00 C 2.56 2.56 2.52 2.50 -0.66 41 60 607 +15
29JUN26 38.00 C 0.00 0.00 0.00 2.21 -0.60 42 0 84 0
29JUN26 39.00 C 0.00 0.00 0.00 1.95 -0.55 42 0 81 0
29JUN26 40.00 C 2.40 2.40 2.15 1.73 -0.50 42 15 4,306 +10
29JUN26 41.00 C 1.56 1.57 1.55 1.53 -0.45 43 60 152 +60
29JUN26 42.00 C 1.38 1.38 1.38 1.36 -0.41 43 15 215 +15
29JUN26 43.00 C 0.00 0.00 0.00 1.19 -0.39 43 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.04 -0.37 43 0 115 0
29JUN26 45.00 C 0.00 0.00 0.00 0.91 -0.35 44 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.80 -0.31 44 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.70 -0.28 44 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.62 -0.25 44 0 49 0
29SEP26 14.50 C 0.00 0.00 0.00 20.09 -1.23 77 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 19.62 -1.08 76 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 19.00 -1.29 67 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.64 -1.24 71 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 18.16 -1.10 69 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 17.61 -1.23 64 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 17.12 -1.24 62 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 16.68 -1.19 62 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 16.03 -1.20 53 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 15.51 -1.26 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.17 -1.13 54 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 14.71 -1.24 54 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 13.76 -1.16 51 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 12.84 -1.31 49 0 725 0
29SEP26 23.00 C 0.00 0.00 0.00 11.73 -1.45 42 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 11.09 -1.16 46 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 10.14 -1.05 43 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 9.30 -1.07 42 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 8.38 -1.29 39 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 8.00 -0.96 43 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 7.01 -1.24 39 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 6.74 -0.82 43 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 6.14 -0.62 43 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 5.60 -0.59 43 0 179 0
29SEP26 33.00 C 0.00 0.00 0.00 4.81 -0.92 40 0 825 0
29SEP26 34.00 C 4.71 4.71 4.71 4.49 -0.69 41 15 775 0
29SEP26 35.00 C 0.00 0.00 0.00 4.09 -0.81 41 0 334 0
29SEP26 36.00 C 0.00 0.00 0.00 3.69 -0.79 41 0 2,242 0
29SEP26 37.00 C 3.74 3.74 3.74 3.39 -0.71 42 15 204 -4
29SEP26 38.00 C 0.00 0.00 0.00 3.06 -0.70 42 0 639 0
29SEP26 39.00 C 0.00 0.00 0.00 2.78 -0.66 42 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 2.55 -0.61 42 0 213 0
29SEP26 41.00 C 0.00 0.00 0.00 2.30 -0.60 42 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 2.10 -0.56 42 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.90 -0.54 42 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.70 -0.56 42 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.56 -0.53 43 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.41 -0.51 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.26 -0.46 43 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 1.12 -0.47 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 17.61 -1.23 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.12 -1.24 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.68 -1.19 53 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 16.14 -1.13 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.70 -1.14 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.19 -1.18 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.71 -1.24 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.76 -1.22 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.90 -1.25 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.11 -1.09 43 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 11.11 -1.31 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.53 -1.05 41 0 0 0
30DEC26 26.00 C 10.46 10.46 9.70 9.71 -1.14 40 20 275 +15
30DEC26 27.00 C 0.00 0.00 0.00 9.18 -0.94 42 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 8.32 -1.21 39 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 7.71 -1.02 39 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 7.13 -1.00 39 0 64 0
30DEC26 31.00 C 0.00 0.00 0.00 6.76 -0.81 41 0 17 0
30DEC26 32.00 C 0.00 0.00 0.00 6.22 -0.94 40 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 5.74 -0.80 40 0 1,086 0
30DEC26 34.00 C 0.00 0.00 0.00 5.16 -1.02 39 0 2,107 0
30DEC26 35.00 C 0.00 0.00 0.00 4.78 -0.81 40 0 1,052 0
30DEC26 36.00 C 5.55 5.55 5.55 4.43 -0.77 40 3 31 +3
30DEC26 37.00 C 0.00 0.00 0.00 4.11 -0.76 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.83 -0.71 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.55 -0.64 41 0 13 0
30DEC26 40.00 C 3.32 3.32 3.32 3.31 -0.60 41 5 60 -5
30DEC26 41.00 C 0.00 0.00 0.00 3.08 -0.57 41 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 2.89 -0.55 42 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 2.70 -0.53 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.56 -0.46 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.41 -0.42 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.27 -0.42 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.20 -0.34 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.10 -0.29 45 0 0 0
TOTAL CALL 4,130 134,146 +488
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 139 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 133 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 128 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 113 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2,771 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,436 0
26FEB26 25.00 P 0.01 0.01 0.01 0.01 0.00 64 230 1,336 +59
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,571 0
26FEB26 27.00 P 0.02 0.02 0.02 0.02 +0.01 54 20 1,517 +20
26FEB26 28.00 P 0.03 0.03 0.03 0.03 +0.02 50 30 1,853 -30
26FEB26 29.00 P 0.05 0.05 0.05 0.06 +0.04 48 10 2,705 +10
26FEB26 30.00 P 0.07 0.09 0.07 0.12 +0.07 46 15 2,517 -5
26FEB26 31.00 P 0.08 0.19 0.08 0.22 +0.12 45 90 2,997 +26
26FEB26 32.00 P 0.16 0.35 0.14 0.39 +0.20 43 371 2,118 -76
26FEB26 33.00 P 0.27 0.62 0.24 0.64 +0.30 41 1,167 2,483 -145
26FEB26 34.00 P 0.40 1.02 0.40 1.02 +0.42 39 226 2,065 +13
26FEB26 35.00 P 0.77 1.62 0.72 1.58 +0.60 39 313 1,025 +4
26FEB26 36.00 P 1.25 2.12 1.25 2.32 +0.83 41 61 546 +44
26FEB26 37.00 P 2.00 2.00 2.00 3.13 +0.96 42 1 86 +1
26FEB26 38.00 P 3.80 3.80 3.80 4.01 +1.13 42 6 41 +6
26FEB26 39.00 P 0.00 0.00 0.00 4.95 +1.17 43 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 5.91 +1.21 44 0 14 0
26FEB26 41.00 P 0.00 0.00 0.00 6.89 +1.31 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.06 +1.32 73 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.88 +1.37 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.88 +1.35 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.19 +1.42 102 0 715 0
26FEB26 46.00 P 0.00 0.00 0.00 11.88 +1.10 0 0 265 0
26FEB26 47.00 P 0.00 0.00 0.00 12.88 +1.07 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.88 +1.32 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 148 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 829 0
30MAR26 18.50 P 0.01 0.01 0.01 0.01 0.00 67 50 674 0
30MAR26 19.00 P 0.02 0.02 0.02 0.01 0.00 64 1 9,084 -1
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,011 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14,511 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,212 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 10,195 0
30MAR26 25.00 P 0.08 0.10 0.08 0.04 +0.02 44 23 1,862 +15
30MAR26 26.00 P 0.13 0.13 0.13 0.07 +0.03 43 30 4,011 -15
30MAR26 27.00 P 0.18 0.19 0.17 0.12 +0.05 42 62 947 +8
30MAR26 28.00 P 0.27 0.27 0.25 0.21 +0.08 42 89 5,896 -18
30MAR26 29.00 P 0.33 0.38 0.33 0.35 +0.14 43 79 1,883 +4
30MAR26 30.00 P 0.49 0.55 0.49 0.54 +0.19 43 54 2,881 +6
30MAR26 31.00 P 0.50 0.77 0.48 0.77 +0.24 42 173 1,012 -14
30MAR26 32.00 P 0.86 1.07 0.86 1.05 +0.27 41 245 2,110 -14
30MAR26 33.00 P 0.95 1.46 0.95 1.46 +0.38 42 142 3,431 +107
30MAR26 34.00 P 1.63 1.94 1.63 1.94 +0.48 42 326 285 -170
30MAR26 35.00 P 2.25 2.50 2.25 2.47 +0.56 41 163 352 +7
30MAR26 36.00 P 3.07 3.07 3.07 3.15 +0.70 42 15 157 +15
30MAR26 37.00 P 3.57 3.68 3.57 3.83 +0.74 42 9 299 +6
30MAR26 38.00 P 4.52 4.52 4.52 4.63 +0.92 43 6 430 +6
30MAR26 39.00 P 0.00 0.00 0.00 5.45 +0.96 44 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 6.26 +1.01 43 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 7.19 +1.09 45 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.11 +1.14 46 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.00 +1.13 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.95 +1.16 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.19 +1.42 60 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 11.90 +1.12 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.04 +1.23 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.94 +1.38 55 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 37 0
29APR26 22.00 P 0.00 0.00 0.00 0.05 +0.04 48 0 96 0
29APR26 23.00 P 0.00 0.00 0.00 0.08 +0.06 47 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 0.13 +0.10 47 0 66 0
29APR26 25.00 P 0.00 0.00 0.00 0.19 +0.13 46 0 147 0
29APR26 26.00 P 0.26 0.26 0.26 0.27 +0.17 45 12 100 0
29APR26 27.00 P 0.00 0.00 0.00 0.38 +0.21 44 0 794 0
29APR26 28.00 P 0.49 0.49 0.49 0.53 +0.25 44 2 679 0
29APR26 29.00 P 0.58 0.66 0.58 0.71 +0.29 43 274 1,100 +163
29APR26 30.00 P 0.85 0.90 0.81 0.95 +0.33 43 56 3,449 -16
29APR26 31.00 P 0.95 1.17 0.95 1.23 +0.35 42 24 334 +5
29APR26 32.00 P 0.00 0.00 0.00 1.56 +0.37 42 0 1,442 0
29APR26 33.00 P 1.87 1.95 1.87 1.99 +0.43 42 45 520 +30
29APR26 34.00 P 2.35 2.45 2.35 2.45 +0.46 41 60 282 +45
29APR26 35.00 P 2.21 2.90 2.21 3.00 +0.54 41 46 375 0
29APR26 36.00 P 0.00 0.00 0.00 3.66 +0.66 42 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 4.29 +0.68 42 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 5.08 +0.81 43 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 6.03 +1.08 47 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 6.46 +0.74 39 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.42 +1.16 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.32 +1.10 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.17 +0.86 42 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.20 +1.28 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.19 +1.42 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.25 +1.47 53 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.04 +1.14 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.96 +1.27 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 23 0
28MAY26 25.00 P 0.00 0.00 0.00 0.19 +0.03 39 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.29 +0.05 39 0 2 0
28MAY26 27.00 P 0.52 0.52 0.52 0.43 +0.07 40 20 20 +5
28MAY26 28.00 P 0.68 0.70 0.68 0.62 +0.11 40 9 29 -9
28MAY26 29.00 P 0.00 0.00 0.00 0.86 +0.15 40 0 20 0
28MAY26 30.00 P 1.17 1.17 1.17 1.16 +0.21 41 2 92 +2
28MAY26 31.00 P 1.36 1.36 1.36 1.52 +0.29 41 10 250 +10
28MAY26 32.00 P 1.78 1.78 1.78 1.91 +0.35 41 2 262 0
28MAY26 33.00 P 2.20 2.23 2.20 2.36 +0.42 41 115 348 +100
28MAY26 34.00 P 2.48 2.74 2.48 2.87 +0.50 41 30 205 +30
28MAY26 35.00 P 3.06 3.30 3.06 3.43 +0.54 41 60 353 +60
28MAY26 36.00 P 0.00 0.00 0.00 4.06 +0.64 42 0 203 0
28MAY26 37.00 P 0.00 0.00 0.00 4.73 +0.71 42 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 5.39 +0.67 42 0 23 0
28MAY26 39.00 P 0.00 0.00 0.00 6.21 +0.84 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.17 +1.06 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.00 +1.12 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.87 +0.99 48 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.30 +0.99 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.20 +1.12 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.19 +1.10 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.41 +1.43 50 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.04 +1.14 42 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.96 +1.00 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 709 0
29JUN26 17.00 P 0.05 0.05 0.05 0.01 0.00 44 3 356 0
29JUN26 17.50 P 0.06 0.06 0.06 0.01 0.00 42 2 307 +2
29JUN26 18.00 P 0.07 0.07 0.07 0.01 0.00 41 2 1,568 +2
29JUN26 18.50 P 0.08 0.08 0.08 0.01 0.00 39 2 143 +2
29JUN26 19.00 P 0.09 0.09 0.09 0.02 +0.01 41 2 406 +2
29JUN26 19.50 P 0.11 0.11 0.11 0.03 +0.01 41 2 618 +2
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 1,254 0
29JUN26 21.00 P 0.15 0.15 0.15 0.06 +0.01 40 4 1,018 +4
29JUN26 22.00 P 0.20 0.20 0.20 0.10 +0.02 40 3 1,152 +3
29JUN26 23.00 P 0.25 0.25 0.25 0.16 +0.04 41 2 521 +2
29JUN26 24.00 P 0.00 0.00 0.00 0.24 +0.05 41 0 475 0
29JUN26 25.00 P 0.00 0.00 0.00 0.36 +0.08 41 0 5,688 0
29JUN26 26.00 P 0.50 0.50 0.50 0.51 +0.12 41 4 2,456 +4
29JUN26 27.00 P 0.71 0.71 0.71 0.70 +0.15 41 1 269 0
29JUN26 28.00 P 0.81 0.95 0.81 0.92 +0.18 41 31 216 +7
29JUN26 29.00 P 1.17 1.17 1.17 1.18 +0.22 41 1 231 0
29JUN26 30.00 P 1.44 1.44 1.44 1.47 +0.22 40 4 128 +4
29JUN26 31.00 P 1.84 1.84 1.84 1.84 +0.27 41 1 331 0
29JUN26 32.00 P 2.14 2.28 2.14 2.26 +0.34 41 76 828 +71
29JUN26 33.00 P 0.00 0.00 0.00 2.70 +0.37 41 0 180 0
29JUN26 34.00 P 3.14 3.28 3.14 3.28 +0.54 42 48 303 +33
29JUN26 35.00 P 0.00 0.00 0.00 3.84 +0.54 42 0 390 0
29JUN26 36.00 P 0.00 0.00 0.00 4.47 +0.62 42 0 1,260 0
29JUN26 37.00 P 0.00 0.00 0.00 5.10 +0.70 42 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 5.82 +0.76 43 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 6.55 +0.80 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.32 +0.84 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.00 +0.77 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.87 +0.85 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.50 +0.73 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.35 +0.81 39 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.51 +0.98 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.41 +1.11 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.36 +1.13 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.28 +1.06 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 76 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.03 42 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.04 41 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.04 41 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.05 41 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.06 41 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.07 41 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.08 41 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 +0.10 41 0 4,140 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.13 41 0 540 0
29SEP26 22.00 P 0.44 0.44 0.44 0.38 +0.17 41 2 624 +2
29SEP26 23.00 P 0.00 0.00 0.00 0.52 +0.22 41 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.68 +0.25 41 0 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 0.86 +0.26 41 0 432 0
29SEP26 26.00 P 0.00 0.00 0.00 1.09 +0.30 41 0 695 0
29SEP26 27.00 P 1.24 1.24 1.24 1.35 +0.32 41 19 2,555 0
29SEP26 28.00 P 0.00 0.00 0.00 1.65 +0.33 41 0 680 0
29SEP26 29.00 P 1.81 1.99 1.81 1.98 +0.35 40 68 213 +29
29SEP26 30.00 P 2.25 2.33 2.25 2.34 +0.33 40 30 863 +10
29SEP26 31.00 P 0.00 0.00 0.00 2.78 +0.37 40 0 720 0
29SEP26 32.00 P 0.00 0.00 0.00 3.25 +0.38 40 0 604 0
29SEP26 33.00 P 3.23 3.23 3.23 3.76 +0.43 40 1 551 +1
29SEP26 34.00 P 0.00 0.00 0.00 4.28 +0.45 40 0 278 0
29SEP26 35.00 P 4.73 4.73 4.72 4.90 +0.53 41 34 212 +17
29SEP26 36.00 P 5.34 5.37 5.34 5.53 +0.58 41 31 721 +31
29SEP26 37.00 P 0.00 0.00 0.00 6.16 +0.60 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 6.86 +0.65 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 7.41 +0.52 40 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 8.27 +0.71 41 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 8.83 +0.63 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.67 +0.54 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.38 +0.41 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.39 +0.80 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.24 +0.73 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.95 +0.42 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.94 +0.92 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.89 +0.99 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 -0.02 41 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.26 -0.01 41 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 0.00 41 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 0.00 41 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 0.00 41 0 83 0
30DEC26 22.00 P 0.63 0.64 0.63 0.63 +0.03 41 4 210 +4
30DEC26 23.00 P 0.00 0.00 0.00 0.79 0.00 40 0 130 0
30DEC26 24.00 P 0.00 0.00 0.00 0.97 +0.05 40 0 240 0
30DEC26 25.00 P 1.12 1.12 1.12 1.20 +0.07 40 1 507 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.46 +0.09 40 0 313 0
30DEC26 27.00 P 1.77 1.77 1.77 1.75 +0.12 39 30 519 +30
30DEC26 28.00 P 1.95 1.95 1.95 2.10 +0.18 39 18 43 +18
30DEC26 29.00 P 2.43 2.43 2.43 2.48 +0.23 40 3 53 +3
30DEC26 30.00 P 0.00 0.00 0.00 2.84 +0.25 39 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 3.35 +0.36 40 0 25 0
30DEC26 32.00 P 3.67 3.88 3.67 3.88 +0.45 40 22 37 +22
30DEC26 33.00 P 4.18 4.18 4.18 4.30 +0.38 39 3 1,069 +3
30DEC26 34.00 P 4.24 4.61 4.24 4.88 +0.37 40 16 2,077 +15
30DEC26 35.00 P 4.80 5.30 4.80 5.47 +0.38 40 20 1,020 0
30DEC26 36.00 P 0.00 0.00 0.00 6.22 +0.64 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.80 +0.52 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.49 +0.63 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.16 +0.62 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.96 +0.71 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.65 +0.69 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.45 +0.71 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.23 +0.73 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.97 +0.73 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.80 +0.72 41 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 13.65 +0.85 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.48 +0.85 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.32 +0.86 42 0 0 0
TOTAL PUT 5,264 164,941 +618
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 76.40
26FEB26 47.00 C 0.00 0.00 0.00 29.45 +0.84 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 28.46 +0.85 77 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 27.46 +0.85 72 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.46 +0.57 66 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 23.96 +0.84 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 21.46 +0.84 0 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 18.97 +0.85 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 16.47 +0.90 34 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 13.97 +0.84 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 11.48 +0.91 29 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 8.98 +0.90 21 0 234 0
26FEB26 70.00 C 0.00 0.00 0.00 6.48 +0.90 0 0 326 0
26FEB26 72.50 C 3.73 3.73 3.73 4.01 +0.84 14 30 283 -30
26FEB26 75.00 C 1.53 1.53 1.53 1.74 +0.61 12 30 558 0
26FEB26 77.50 C 0.38 0.38 0.38 0.44 +0.23 13 2 240 0
26FEB26 80.00 C 0.07 0.07 0.07 0.06 +0.04 14 1 129 +1
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 150 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 87.50 C 0.02 0.02 0.02 0.01 0.00 26 180 1,000 +180
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 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 30.48 +0.84 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.48 +0.84 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.48 +0.65 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.49 +0.85 54 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.49 +0.60 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.99 +0.84 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.50 +0.88 40 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.00 +0.88 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 16.50 +0.89 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.01 +0.87 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.51 +0.86 0 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 9.02 +0.91 16 0 720 0
30MAR26 70.00 C 0.00 0.00 0.00 6.53 +0.86 14 0 564 0
30MAR26 72.50 C 0.00 0.00 0.00 4.01 +0.63 0 0 547 0
30MAR26 75.00 C 0.00 0.00 0.00 2.04 +0.53 13 0 180 0
30MAR26 77.50 C 0.72 0.84 0.72 0.79 +0.27 13 42 155 +10
30MAR26 80.00 C 0.00 0.00 0.00 0.25 +0.12 14 0 206 0
30MAR26 82.50 C 0.13 0.13 0.13 0.06 +0.03 14 2 32 +2
30MAR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 27.77 +1.13 70 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 26.49 +0.60 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.99 +0.84 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.50 +0.48 36 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.00 +0.85 28 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.50 +0.89 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.01 +0.85 22 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 11.51 +0.86 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 9.02 +0.88 15 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 6.54 +0.80 13 0 105 0
29APR26 72.50 C 0.00 0.00 0.00 4.08 +0.64 10 0 144 0
29APR26 75.00 C 0.00 0.00 0.00 2.28 +0.46 13 0 122 0
29APR26 77.50 C 0.00 0.00 0.00 1.12 +0.26 13 0 120 0
29APR26 80.00 C 0.00 0.00 0.00 0.52 +0.18 14 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.20 +0.08 13 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.07 +0.03 14 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 26.49 +0.60 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.99 +0.84 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.50 +0.48 32 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.00 +0.85 26 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.50 +0.89 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.01 +0.85 20 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.51 +0.86 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.02 +0.60 14 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.54 +0.80 12 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 4.25 +0.56 12 0 100 0
28MAY26 75.00 C 0.00 0.00 0.00 2.52 +0.41 12 0 164 0
28MAY26 77.50 C 0.00 0.00 0.00 1.40 +0.28 13 0 120 0
28MAY26 80.00 C 0.00 0.00 0.00 0.72 +0.19 13 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.32 +0.09 13 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 0.13 +0.04 13 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.05 +0.02 13 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.48 +0.84 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.48 +0.65 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.77 +1.13 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.49 +0.60 36 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.99 +0.84 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.50 +0.48 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.00 +0.84 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.50 +0.84 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.01 +0.85 18 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.51 +0.84 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 9.02 +0.60 12 0 148 0
29JUN26 70.00 C 6.13 6.13 6.13 6.62 +0.76 13 1 183 0
29JUN26 72.50 C 4.10 4.10 4.10 4.39 +0.59 12 2 145 0
29JUN26 75.00 C 0.00 0.00 0.00 2.83 +0.44 12 0 100 0
29JUN26 77.50 C 0.00 0.00 0.00 1.71 +0.31 12 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.96 +0.20 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.49 +0.11 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.25 +0.07 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.11 +0.03 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 +0.02 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.48 +0.84 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.49 +0.66 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.77 +1.13 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.49 +0.60 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.99 +0.84 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.50 +0.48 21 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.00 +0.84 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.51 +0.85 16 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.01 +0.45 0 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 11.54 +0.50 12 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 9.20 +0.49 12 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 6.90 +0.65 11 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 5.13 +0.56 11 0 12 0
29SEP26 75.00 C 0.00 0.00 0.00 3.64 +0.44 12 0 8 0
29SEP26 77.50 C 0.00 0.00 0.00 2.48 +0.36 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.59 +0.24 12 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.99 +0.18 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.57 +0.10 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.32 +0.06 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.18 +0.04 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 +0.03 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 +0.01 12 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.49 +0.66 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.77 +1.13 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.49 +0.60 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.99 +0.84 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.50 +0.48 13 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.06 +0.90 11 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 16.65 +0.99 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.27 +0.71 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.96 +0.78 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.48 +0.71 9 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 7.51 +0.62 10 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 5.78 +0.56 11 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 4.28 +0.44 11 0 24 0
30DEC26 77.50 C 2.33 2.33 2.33 3.08 +0.37 11 13 26 +13
30DEC26 80.00 C 0.00 0.00 0.00 2.12 +0.27 11 0 12 0
30DEC26 82.50 C 0.00 0.00 0.00 1.41 +0.19 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.91 +0.14 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.56 +0.09 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.33 +0.05 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.21 +0.04 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.12 +0.02 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 +0.02 12 0 0 0
TOTAL CALL 303 7,845 +176
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 18 0 373 0
26FEB26 72.50 P 0.00 0.00 0.00 0.03 -0.02 14 0 317 0
26FEB26 75.00 P 0.52 0.52 0.30 0.30 -0.24 13 64 361 +4
26FEB26 77.50 P 1.73 1.73 1.51 1.52 -0.62 14 20 114 -8
26FEB26 80.00 P 3.96 3.96 3.96 3.72 -0.80 19 30 60 +30
26FEB26 82.50 P 0.00 0.00 0.00 6.28 -0.81 29 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 8.86 -0.73 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 11.33 -0.77 47 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 13.86 -0.73 56 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 16.36 -0.72 63 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.87 -0.58 70 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.36 -1.25 76 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30MAR26 55.00 P 0.01 0.01 0.01 0.01 0.00 33 80 94 +80
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 406 0
30MAR26 67.50 P 0.08 0.08 0.08 0.02 -0.01 14 2 453 -2
30MAR26 70.00 P 0.00 0.00 0.00 0.12 -0.04 14 0 225 0
30MAR26 72.50 P 0.49 0.49 0.46 0.46 -0.16 13 16 521 -6
30MAR26 75.00 P 1.26 1.26 1.26 1.29 -0.41 13 10 169 +10
30MAR26 77.50 P 0.00 0.00 0.00 2.93 -0.57 14 0 132 0
30MAR26 80.00 P 0.00 0.00 0.00 5.04 -0.68 16 0 16 0
30MAR26 82.50 P 0.00 0.00 0.00 7.47 -0.70 20 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 9.97 -0.62 25 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 12.46 -0.70 29 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 14.91 -0.72 32 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 17.38 -0.75 34 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.87 -0.72 38 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.39 -0.22 42 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 0.00 14 0 14 0
29APR26 67.50 P 0.00 0.00 0.00 0.07 -0.03 13 0 268 0
29APR26 70.00 P 0.29 0.30 0.29 0.27 -0.09 14 12 684 0
29APR26 72.50 P 0.00 0.00 0.00 0.76 -0.18 14 0 191 0
29APR26 75.00 P 0.00 0.00 0.00 1.67 -0.36 13 0 109 0
29APR26 77.50 P 3.25 3.25 3.25 3.21 -0.50 14 30 32 +30
29APR26 80.00 P 0.00 0.00 0.00 5.19 -0.65 15 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.52 -0.75 17 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 10.00 -0.70 21 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.46 -0.70 24 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 14.92 -0.74 26 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.39 -0.77 29 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.93 -0.72 33 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.39 -0.63 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 5 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 -0.02 13 0 5 0
28MAY26 67.50 P 0.00 0.00 0.00 0.12 -0.04 13 0 34 0
28MAY26 70.00 P 0.42 0.42 0.42 0.36 -0.12 13 2 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.90 -0.23 13 0 158 0
28MAY26 75.00 P 0.00 0.00 0.00 1.87 -0.32 13 0 118 0
28MAY26 77.50 P 0.00 0.00 0.00 3.32 -0.50 13 0 58 0
28MAY26 80.00 P 0.00 0.00 0.00 5.27 -0.63 14 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 7.55 -0.73 16 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.00 -0.70 19 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.46 -0.70 21 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.92 -0.77 23 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.39 -0.77 26 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.93 -0.75 29 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.39 -0.76 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 58 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 164 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.03 13 0 175 0
29JUN26 67.50 P 0.00 0.00 0.00 0.20 -0.07 13 0 41 0
29JUN26 70.00 P 0.00 0.00 0.00 0.51 -0.16 13 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 1.12 -0.27 13 0 102 0
29JUN26 75.00 P 2.31 2.31 2.31 2.11 -0.42 13 15 115 +15
29JUN26 77.50 P 0.00 0.00 0.00 3.54 -0.58 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.40 -0.71 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.55 -0.86 15 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.05 -0.65 18 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.46 -0.70 19 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.92 -0.77 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.46 -0.73 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.93 -1.22 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.39 -0.79 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 0.02 -0.01 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.02 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.16 -0.06 12 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 -0.11 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.80 -0.18 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 1.48 -0.29 12 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 2.49 -0.43 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.88 -0.55 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.63 -0.68 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.73 -0.77 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.08 -0.62 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.58 -0.58 18 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.95 -0.74 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.46 -0.78 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.93 -1.22 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.39 -0.82 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 17 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.02 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 -0.04 12 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.24 -0.07 12 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.51 -0.13 12 0 52 0
30DEC26 70.00 P 0.00 0.00 0.00 0.96 -0.22 12 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 1.68 -0.30 12 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 2.69 -0.43 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.05 -0.54 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.75 -0.66 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.79 -0.76 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.10 -0.83 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.58 -0.81 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.98 -0.72 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.46 -0.78 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.93 -1.22 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.39 -0.92 22 0 0 0
TOTAL PUT 281 7,824 +153
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$ 49.52
26FEB26 37.00 C 0.00 0.00 0.00 12.56 +0.21 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.59 -0.10 59 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.57 +0.22 44 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.85 +0.47 78 0 250 0
26FEB26 41.00 C 0.00 0.00 0.00 8.72 +0.37 61 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.80 +0.45 60 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 6.57 +0.22 18 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.59 +0.23 28 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.61 +0.30 26 0 37 0
26FEB26 46.00 C 0.00 0.00 0.00 3.63 +0.21 23 0 486 0
26FEB26 47.00 C 0.00 0.00 0.00 2.68 +0.16 21 0 1,158 0
26FEB26 48.00 C 1.68 1.93 1.68 1.83 +0.19 20 94 1,633 +33
26FEB26 49.00 C 1.02 1.27 0.97 1.13 +0.11 20 1,022 1,743 -243
26FEB26 50.00 C 0.57 0.71 0.57 0.64 +0.04 20 996 4,106 +416
26FEB26 52.50 C 0.14 0.14 0.14 0.09 +0.01 21 13 3,605 0
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 38 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 181 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 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 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
30MAR26 31.00 C 0.00 0.00 0.00 18.63 +0.23 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.87 +0.02 75 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.64 -0.14 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.64 +0.21 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.65 +0.22 33 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.65 +0.23 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.67 +0.23 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.68 -0.01 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.67 +0.21 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.98 +0.37 45 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.96 +0.20 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.90 +0.38 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.84 +0.41 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.09 +0.42 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.21 +0.17 30 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 4.39 +0.15 29 0 398 0
30MAR26 47.00 C 3.50 3.50 3.50 3.49 +0.14 26 5 228 +5
30MAR26 48.00 C 2.65 2.65 2.65 2.86 +0.09 27 30 671 0
30MAR26 49.00 C 0.00 0.00 0.00 2.28 +0.11 27 0 571 0
30MAR26 50.00 C 1.75 1.88 1.74 1.77 +0.06 26 41 4,116 -15
30MAR26 52.50 C 0.94 0.96 0.93 0.93 +0.04 27 39 3,798 -7
30MAR26 55.00 C 0.52 0.54 0.52 0.41 +0.01 27 176 3,324 +90
30MAR26 57.50 C 0.00 0.00 0.00 0.16 0.00 27 0 3,910 0
30MAR26 60.00 C 0.00 0.00 0.00 0.06 0.00 27 0 960 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 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 12.76 +0.32 28 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.78 +0.09 27 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.81 +0.35 27 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.98 +0.37 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.99 +0.23 30 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.90 +0.27 23 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.27 +0.11 30 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.48 +0.53 30 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.49 +0.30 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.72 -0.05 26 0 168 0
29APR26 47.00 C 0.00 0.00 0.00 4.01 +0.16 26 0 404 0
29APR26 48.00 C 0.00 0.00 0.00 3.46 +0.18 27 0 338 0
29APR26 49.00 C 2.93 2.93 2.93 2.92 +0.14 27 3 347 0
29APR26 50.00 C 2.37 2.44 2.36 2.41 +0.08 27 826 988 +619
29APR26 52.50 C 1.50 1.57 1.50 1.49 +0.04 28 11 224 +1
29APR26 55.00 C 0.97 0.97 0.97 0.84 +0.02 27 4 228 -4
29APR26 57.50 C 0.00 0.00 0.00 0.44 0.00 27 0 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.22 0.00 27 0 33 0
29APR26 62.50 C 0.00 0.00 0.00 0.11 0.00 27 0 104 0
29APR26 65.00 C 0.00 0.00 0.00 0.05 0.00 27 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 11.78 +0.09 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.81 +0.25 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.11 +0.41 29 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.99 +0.13 23 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.02 -0.30 21 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.43 -0.04 27 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.79 +0.13 29 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.71 +0.07 25 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.17 -0.01 27 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.52 +0.27 27 0 64 0
28MAY26 48.00 C 0.00 0.00 0.00 3.89 +0.18 27 0 400 0
28MAY26 49.00 C 0.00 0.00 0.00 3.38 +0.21 27 0 808 0
28MAY26 50.00 C 2.87 2.87 2.87 2.90 +0.13 27 30 92 +30
28MAY26 52.50 C 1.96 1.96 1.96 1.95 +0.07 28 4 165 0
28MAY26 55.00 C 0.00 0.00 0.00 1.23 +0.06 27 0 85 0
28MAY26 57.50 C 0.89 0.89 0.89 0.74 +0.04 27 6 74 +6
28MAY26 60.00 C 0.00 0.00 0.00 0.43 +0.02 27 0 34 0
28MAY26 62.50 C 0.00 0.00 0.00 0.24 +0.01 27 0 26 0
28MAY26 65.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 5 0
28MAY26 67.50 C 0.00 0.00 0.00 0.07 0.00 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 13.65 -0.08 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.05 +0.21 28 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.92 +0.23 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.12 -0.14 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.39 +0.09 30 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.10 +0.19 20 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.28 -0.04 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.50 -0.19 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.17 +0.51 29 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.29 +0.03 27 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.73 +0.38 28 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 4.78 -0.07 25 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 4.21 +0.13 25 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 3.77 +0.18 26 0 341 0
29JUN26 50.00 C 3.13 3.23 3.13 3.27 +0.14 26 16 2,534 -15
29JUN26 52.50 C 2.38 2.38 2.38 2.34 +0.12 27 4 3,927 0
29JUN26 55.00 C 1.63 1.69 1.63 1.59 +0.07 27 42 7,283 -12
29JUN26 57.50 C 0.00 0.00 0.00 1.04 +0.05 27 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 0.66 +0.04 27 0 299 0
29JUN26 62.50 C 0.58 0.58 0.58 0.41 +0.03 27 1 219 +1
29JUN26 65.00 C 0.43 0.43 0.43 0.24 +0.01 27 2 252 +2
29JUN26 67.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 0.00 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 14.09 +0.36 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.14 +0.30 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.03 -0.06 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.32 +0.06 27 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 10.39 -0.16 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.35 -0.07 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.87 -0.05 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.12 -0.01 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.21 -0.21 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.52 +0.17 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.03 +0.29 26 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 5.51 +0.18 27 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 5.00 +0.14 27 0 214 0
29SEP26 49.00 C 4.44 4.44 4.44 4.55 +0.26 27 1 210 -1
29SEP26 50.00 C 0.00 0.00 0.00 4.12 +0.25 28 0 562 0
29SEP26 52.50 C 3.06 3.06 3.06 3.09 +0.12 27 19 1,168 0
29SEP26 55.00 C 0.00 0.00 0.00 2.29 +0.11 27 0 229 0
29SEP26 57.50 C 0.00 0.00 0.00 1.67 +0.08 27 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 1.20 +0.07 27 0 366 0
29SEP26 62.50 C 0.00 0.00 0.00 0.86 +0.06 27 0 175 0
29SEP26 65.00 C 0.83 0.83 0.83 0.61 +0.05 27 1 121 +1
29SEP26 67.50 C 0.00 0.00 0.00 0.42 +0.03 27 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.29 +0.02 27 0 46 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.41 +0.57 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.55 +0.33 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.66 +0.40 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.80 +0.25 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.08 +0.27 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.34 +0.25 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.70 +0.46 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 8.04 +0.20 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.17 +0.16 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.59 -0.06 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.07 -0.07 25 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 5.63 -0.12 26 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 5.32 +0.22 27 0 30 0
30DEC26 50.00 C 4.88 4.88 4.88 4.88 +0.20 27 30 497 +30
30DEC26 52.50 C 0.00 0.00 0.00 3.90 +0.12 27 0 463 0
30DEC26 55.00 C 3.12 3.12 3.12 3.11 +0.12 27 18 214 +18
30DEC26 57.50 C 0.00 0.00 0.00 2.42 +0.09 27 0 151 0
30DEC26 60.00 C 0.00 0.00 0.00 1.87 +0.07 27 0 110 0
30DEC26 62.50 C 0.00 0.00 0.00 1.42 +0.06 27 0 111 0
30DEC26 65.00 C 1.27 1.27 1.27 1.09 +0.05 27 10 87 +10
30DEC26 67.50 C 0.00 0.00 0.00 0.83 +0.04 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.60 +0.03 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.45 +0.03 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.34 +0.02 27 0 102 0
TOTAL CALL 3,444 65,783 +965
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 167 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 419 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 631 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 746 0
26FEB26 46.00 P 0.07 0.07 0.06 0.04 -0.01 21 27 1,471 +2
26FEB26 47.00 P 0.15 0.15 0.15 0.11 -0.03 21 38 1,519 0
26FEB26 48.00 P 0.31 0.35 0.24 0.28 -0.07 21 1,029 2,754 +637
26FEB26 49.00 P 0.69 0.70 0.54 0.58 -0.13 20 762 4,419 +594
26FEB26 50.00 P 1.18 1.28 0.98 1.10 -0.09 21 220 4,580 -106
26FEB26 52.50 P 3.28 3.28 3.11 3.10 -0.24 24 73 767 +13
26FEB26 55.00 P 0.00 0.00 0.00 5.51 -0.25 30 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 8.22 -0.06 56 0 0 -15
26FEB26 60.00 P 0.00 0.00 0.00 10.51 -0.19 49 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.98 -0.62 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.48 -0.62 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.99 -0.74 69 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.48 -0.75 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.99 -0.74 82 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.48 -0.73 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.03 0.03 0.03 0.01 0.00 30 30 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 28 0 819 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 527 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 1,768 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 3,311 0
30MAR26 44.00 P 0.00 0.00 0.00 0.24 -0.04 27 0 1,155 0
30MAR26 45.00 P 0.39 0.39 0.38 0.39 -0.05 27 40 1,302 -40
30MAR26 46.00 P 0.59 0.59 0.55 0.58 -0.07 27 31 5,670 0
30MAR26 47.00 P 0.94 0.94 0.94 0.85 -0.08 27 1 4,745 0
30MAR26 48.00 P 0.00 0.00 0.00 1.21 -0.10 27 0 2,022 0
30MAR26 49.00 P 1.71 1.71 1.57 1.62 -0.15 27 62 759 +60
30MAR26 50.00 P 2.08 2.08 2.08 2.15 -0.15 27 30 3,794 -30
30MAR26 52.50 P 3.98 3.98 3.98 3.79 -0.23 28 30 6,840 0
30MAR26 55.00 P 0.00 0.00 0.00 5.74 -0.38 27 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 8.22 -0.27 34 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.51 -0.33 31 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 12.98 -0.62 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.50 -0.67 41 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.14 -0.59 55 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.48 -0.75 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.99 -0.74 52 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.80 -0.41 76 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.98 -0.23 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.50 -0.43 66 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.04 0.00 28 0 80 0
29APR26 39.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 0.24 -0.04 27 0 404 0
29APR26 43.00 P 0.00 0.00 0.00 0.35 -0.04 27 0 380 0
29APR26 44.00 P 0.00 0.00 0.00 0.50 -0.06 27 0 1,333 0
29APR26 45.00 P 0.00 0.00 0.00 0.69 -0.08 27 0 1,147 0
29APR26 46.00 P 0.00 0.00 0.00 0.96 -0.07 27 0 1,001 0
29APR26 47.00 P 0.00 0.00 0.00 1.28 -0.09 27 0 1,241 0
29APR26 48.00 P 0.00 0.00 0.00 1.68 -0.10 27 0 6,777 0
29APR26 49.00 P 0.00 0.00 0.00 2.14 -0.06 27 0 577 0
29APR26 50.00 P 0.00 0.00 0.00 2.62 -0.17 27 0 1,132 0
29APR26 52.50 P 4.38 4.41 4.29 4.27 -0.21 28 90 210 +9
29APR26 55.00 P 0.00 0.00 0.00 6.02 -0.10 27 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.22 -0.27 28 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.60 -0.24 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.37 -0.23 42 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.50 -0.67 34 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.14 -0.59 45 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.48 -0.75 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.99 -0.74 44 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.80 -0.41 61 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.28 -0.03 27 0 214 0
28MAY26 42.00 P 0.00 0.00 0.00 0.40 -0.02 27 0 128 0
28MAY26 43.00 P 0.00 0.00 0.00 0.55 -0.03 27 0 98 0
28MAY26 44.00 P 0.00 0.00 0.00 0.73 -0.05 27 0 259 0
28MAY26 45.00 P 1.01 1.01 1.00 0.97 -0.05 27 6 223 0
28MAY26 46.00 P 0.00 0.00 0.00 1.26 -0.06 27 0 328 0
28MAY26 47.00 P 0.00 0.00 0.00 1.60 -0.07 27 0 3 0
28MAY26 48.00 P 0.00 0.00 0.00 2.01 -0.10 27 0 220 0
28MAY26 49.00 P 2.55 2.55 2.48 2.43 -0.17 26 100 282 +100
28MAY26 50.00 P 3.01 3.01 3.01 3.00 -0.14 27 30 150 +30
28MAY26 52.50 P 4.68 4.71 4.68 4.57 -0.20 28 90 150 +60
28MAY26 55.00 P 0.00 0.00 0.00 6.42 +0.01 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.51 -0.25 29 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.71 -0.29 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.37 -0.23 37 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.94 -0.23 42 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.40 -0.33 45 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.73 -0.50 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 0.00 27 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 189 0
29JUN26 40.00 P 0.00 0.00 0.00 0.32 -0.02 27 0 1,250 0
29JUN26 41.00 P 0.00 0.00 0.00 0.42 -0.05 26 0 572 0
29JUN26 42.00 P 0.60 0.60 0.60 0.56 -0.03 26 2 761 0
29JUN26 43.00 P 0.00 0.00 0.00 0.74 -0.04 26 0 8,625 0
29JUN26 44.00 P 0.00 0.00 0.00 0.96 -0.05 26 0 756 0
29JUN26 45.00 P 0.00 0.00 0.00 1.23 -0.07 26 0 7,455 0
29JUN26 46.00 P 0.00 0.00 0.00 1.54 -0.09 26 0 1,695 0
29JUN26 47.00 P 0.00 0.00 0.00 1.91 -0.11 26 0 712 0
29JUN26 48.00 P 0.00 0.00 0.00 2.34 -0.12 27 0 788 0
29JUN26 49.00 P 0.00 0.00 0.00 2.82 -0.14 27 0 2,121 0
29JUN26 50.00 P 0.00 0.00 0.00 3.37 -0.13 27 0 3,498 0
29JUN26 52.50 P 4.84 4.84 4.84 4.95 +0.10 28 30 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 6.42 -0.21 25 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.69 -0.13 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.92 -0.14 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.37 -0.23 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.94 -0.23 38 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.40 -0.33 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.73 -0.50 41 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.99 -0.74 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.80 -0.41 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.27 0.00 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.57 -0.44 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.30 -0.01 27 0 76 0
29SEP26 37.00 P 0.00 0.00 0.00 0.39 -0.01 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.50 -0.01 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.66 -0.01 27 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 0.84 -0.02 27 0 329 0
29SEP26 41.00 P 0.00 0.00 0.00 1.05 -0.03 27 0 440 0
29SEP26 42.00 P 0.00 0.00 0.00 1.26 -0.02 26 0 255 0
29SEP26 43.00 P 0.00 0.00 0.00 1.53 -0.04 26 0 1,153 0
29SEP26 44.00 P 0.00 0.00 0.00 1.84 -0.03 26 0 454 0
29SEP26 45.00 P 0.00 0.00 0.00 2.18 -0.05 26 0 493 0
29SEP26 46.00 P 0.00 0.00 0.00 2.56 -0.05 26 0 3,334 0
29SEP26 47.00 P 3.05 3.05 3.05 2.99 -0.08 26 12 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.54 -0.02 27 0 1,239 0
29SEP26 49.00 P 4.01 4.01 3.90 3.98 -0.11 26 60 393 +60
29SEP26 50.00 P 4.64 4.64 4.47 4.47 -0.21 26 60 483 +47
29SEP26 52.50 P 6.25 6.25 6.25 6.29 +0.01 28 30 171 +26
29SEP26 55.00 P 0.00 0.00 0.00 7.85 -0.23 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.90 -0.18 28 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.80 -0.30 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.20 -0.38 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.30 -0.50 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.66 -0.54 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.93 -0.41 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.32 -0.49 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.83 -0.38 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.82 -0.02 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.01 -0.02 27 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.23 -0.02 27 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.47 -0.03 27 0 111 0
30DEC26 42.00 P 0.00 0.00 0.00 1.70 -0.04 26 0 208 0
30DEC26 43.00 P 0.00 0.00 0.00 2.01 -0.03 26 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.33 -0.05 26 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 2.71 -0.06 26 0 93 0
30DEC26 46.00 P 3.14 3.14 3.14 3.12 -0.08 26 5 386 -5
30DEC26 47.00 P 0.00 0.00 0.00 3.59 -0.08 26 0 1,433 0
30DEC26 48.00 P 0.00 0.00 0.00 4.06 -0.11 26 0 1,606 0
30DEC26 49.00 P 0.00 0.00 0.00 4.61 -0.11 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.14 -0.14 26 0 158 0
30DEC26 52.50 P 6.84 6.84 6.84 6.63 -0.25 26 4 3 -1
30DEC26 55.00 P 8.85 8.85 8.85 8.32 -0.16 26 1 48 -1
30DEC26 57.50 P 0.00 0.00 0.00 10.27 -0.16 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.28 -0.21 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.37 -0.21 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.50 -0.33 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.75 -0.45 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.06 -0.60 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.42 -0.61 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.83 -0.38 27 0 0 0
TOTAL PUT 2,893 114,926 +1,440
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$ 24.80
13FEB26 15.50 C 0.00 0.00 0.00 9.31 +0.17 254 0 0 0
13FEB26 16.00 C 0.00 0.00 0.00 8.81 +0.17 238 0 0 0
13FEB26 16.50 C 0.00 0.00 0.00 8.31 +0.11 223 0 0 0
13FEB26 17.00 C 0.00 0.00 0.00 7.81 +0.10 208 0 0 0
13FEB26 17.50 C 0.00 0.00 0.00 7.31 +0.10 193 0 0 0
13FEB26 18.00 C 0.00 0.00 0.00 6.81 +0.17 179 0 0 0
13FEB26 18.50 C 0.00 0.00 0.00 6.31 +0.17 165 0 0 0
13FEB26 19.00 C 0.00 0.00 0.00 5.81 +0.16 151 0 0 0
13FEB26 19.50 C 0.00 0.00 0.00 5.31 +0.16 137 0 0 0
13FEB26 20.00 C 0.00 0.00 0.00 4.81 +0.10 124 0 0 0
13FEB26 21.00 C 0.00 0.00 0.00 3.82 +0.18 113 0 0 0
13FEB26 22.00 C 2.81 2.81 2.81 2.89 +0.24 120 10 20 0
13FEB26 23.00 C 1.75 1.91 1.74 1.86 +0.20 76 140 855 -60
13FEB26 24.00 C 0.59 0.90 0.59 0.87 +0.07 44 233 528 +48
13FEB26 25.00 C 0.10 0.22 0.10 0.21 -0.02 40 307 720 -12
13FEB26 26.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 1,225 0
13FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
13FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
13FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
13FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
13FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
13FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
13FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
13FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
13FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
13FEB26 37.00 C 0.00 0.00 0.00 0.01 - 216 0 0 -
20FEB26 16.00 C 0.00 0.00 0.00 8.81 +0.04 0 0 0 0
20FEB26 16.50 C 0.00 0.00 0.00 8.31 +0.11 0 0 0 0
20FEB26 17.00 C 0.00 0.00 0.00 7.81 -0.02 0 0 0 0
20FEB26 17.50 C 0.00 0.00 0.00 7.33 +0.06 102 0 0 0
20FEB26 18.00 C 0.00 0.00 0.00 6.81 -0.03 0 0 0 0
20FEB26 18.50 C 0.00 0.00 0.00 6.31 +0.16 0 0 0 0
20FEB26 19.00 C 0.00 0.00 0.00 5.90 +0.08 107 0 0 0
20FEB26 19.50 C 0.00 0.00 0.00 5.47 +0.32 113 0 0 0
20FEB26 20.00 C 0.00 0.00 0.00 4.96 +0.25 101 0 0 0
20FEB26 21.00 C 0.00 0.00 0.00 3.93 +0.21 78 0 0 0
20FEB26 22.00 C 0.00 0.00 0.00 2.89 +0.15 54 0 0 0
20FEB26 23.00 C 1.87 1.87 1.87 1.86 +0.15 33 10 10 +10
20FEB26 24.00 C 0.85 0.85 0.85 0.93 +0.06 25 3 435 0
20FEB26 25.00 C 0.22 0.37 0.22 0.37 +0.01 29 54 308 +50
20FEB26 26.00 C 0.07 0.11 0.07 0.09 -0.02 28 113 259 +93
20FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
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 45 0 0 0
20FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
20FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
20FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
20FEB26 37.00 C 0.00 0.00 0.00 0.01 - 102 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 10.82 +0.16 103 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 10.30 +0.14 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 9.95 +0.31 153 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 9.31 +0.15 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.82 +0.05 73 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.32 +0.12 65 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.90 +0.07 109 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.33 +0.06 73 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 6.82 -0.02 0 0 0 0
26FEB26 18.50 C 6.16 6.16 6.16 6.31 +0.15 0 1 30 -1
26FEB26 19.00 C 0.00 0.00 0.00 5.90 +0.08 81 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 5.47 +0.30 86 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 4.97 +0.26 79 0 246 0
26FEB26 21.00 C 0.00 0.00 0.00 3.93 +0.21 59 0 1,806 0
26FEB26 22.00 C 2.58 2.58 2.57 2.92 +0.18 45 60 3,317 0
26FEB26 23.00 C 1.85 1.94 1.77 1.90 +0.06 30 35 1,786 -33
26FEB26 24.00 C 0.84 1.14 0.84 1.07 +0.06 28 281 2,250 -57
26FEB26 25.00 C 0.41 0.56 0.38 0.51 0.00 29 602 1,225 -326
26FEB26 26.00 C 0.19 0.24 0.19 0.19 -0.02 29 260 5,956 +3
26FEB26 27.00 C 0.08 0.09 0.07 0.06 -0.02 29 250 1,030 +130
26FEB26 28.00 C 0.03 0.04 0.03 0.02 0.00 31 96 1,678 +20
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 360 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 682 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 15.09 +0.16 94 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 14.84 +0.16 90 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 14.34 -0.04 80 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.84 -0.05 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 13.33 +0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 12.84 +0.16 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 12.34 +0.04 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.82 +0.13 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.35 +0.16 54 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.84 +0.12 0 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 10.44 +0.23 84 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 9.95 +0.24 81 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 9.36 -0.02 48 0 15 0
30MAR26 16.00 C 8.91 8.91 8.91 8.86 -0.05 42 2 205 0
30MAR26 16.50 C 0.00 0.00 0.00 8.34 +0.13 0 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 7.90 -0.02 54 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 7.34 +0.07 0 0 226 0
30MAR26 18.00 C 0.00 0.00 0.00 6.87 +0.03 35 0 3,703 0
30MAR26 18.50 C 0.00 0.00 0.00 6.40 +0.18 42 0 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 6.05 +0.23 56 0 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 5.53 +0.25 50 0 1,985 0
30MAR26 20.00 C 4.98 4.98 4.98 4.97 +0.17 40 1 4,079 0
30MAR26 21.00 C 0.00 0.00 0.00 3.95 +0.09 31 0 1,331 0
30MAR26 22.00 C 0.00 0.00 0.00 3.06 +0.11 31 0 3,436 0
30MAR26 23.00 C 2.17 2.17 2.17 2.26 +0.03 31 30 3,443 -30
30MAR26 24.00 C 1.40 1.63 1.40 1.62 +0.05 32 175 2,355 +6
30MAR26 25.00 C 0.96 1.15 0.96 1.12 +0.04 33 30 18,018 +25
30MAR26 26.00 C 0.72 0.76 0.70 0.72 -0.01 32 52 3,840 -13
30MAR26 27.00 C 0.44 0.51 0.44 0.44 -0.01 32 263 799 +220
30MAR26 28.00 C 0.31 0.33 0.30 0.25 -0.02 32 350 4,359 +128
30MAR26 29.00 C 0.20 0.22 0.20 0.14 -0.01 32 398 1,137 +208
30MAR26 30.00 C 0.14 0.14 0.14 0.08 -0.01 33 1 439 +1
30MAR26 31.00 C 0.10 0.10 0.10 0.04 -0.01 32 76 618 +76
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 215 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 38 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 10.48 +0.18 67 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 9.99 +0.13 64 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 9.59 +0.21 70 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 8.94 +0.03 49 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.58 +0.28 61 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.94 +0.02 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.47 +0.14 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.13 +0.29 53 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.62 +0.28 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.05 +0.19 41 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.59 +0.21 40 0 0 0
29APR26 20.00 C 4.78 4.78 4.76 4.97 -0.04 28 10 859 0
29APR26 21.00 C 0.00 0.00 0.00 4.23 +0.31 36 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 3.37 +0.09 34 0 680 0
29APR26 23.00 C 2.50 2.50 2.48 2.52 +0.08 30 60 686 -37
29APR26 24.00 C 1.84 1.92 1.80 1.91 +0.08 31 48 1,963 0
29APR26 25.00 C 1.25 1.43 1.25 1.41 +0.04 31 35 1,177 -7
29APR26 26.00 C 0.92 1.07 0.92 1.01 +0.02 31 361 2,181 +158
29APR26 27.00 C 0.00 0.00 0.00 0.69 +0.01 31 0 5,584 0
29APR26 28.00 C 0.00 0.00 0.00 0.46 0.00 31 0 1,615 0
29APR26 29.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 112 0
29APR26 30.00 C 0.00 0.00 0.00 0.19 0.00 31 0 241 0
29APR26 31.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 54 0
29APR26 32.00 C 0.14 0.14 0.14 0.07 -0.01 31 100 130 +100
29APR26 33.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29APR26 35.00 C 0.07 0.07 0.07 0.02 0.00 33 250 430 +250
29APR26 36.00 C 0.06 0.06 0.06 0.01 0.00 32 100 455 +100
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 9.59 +0.21 57 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 8.94 -0.10 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 8.58 +0.19 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.94 +0.02 23 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.47 +0.08 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.13 +0.23 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.62 +0.18 39 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.06 +0.17 33 0 44 0
28MAY26 19.50 C 0.00 0.00 0.00 5.59 +0.11 32 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.05 +0.02 26 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 4.37 +0.23 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.37 +0.03 28 0 268 0
28MAY26 23.00 C 0.00 0.00 0.00 2.72 +0.11 29 0 329 0
28MAY26 24.00 C 0.00 0.00 0.00 2.13 +0.08 30 0 336 0
28MAY26 25.00 C 1.55 1.64 1.55 1.64 +0.05 30 37 1,345 -7
28MAY26 26.00 C 0.00 0.00 0.00 1.24 +0.04 31 0 74 0
28MAY26 27.00 C 0.95 0.95 0.95 0.90 +0.02 30 5 185 +5
28MAY26 28.00 C 0.00 0.00 0.00 0.64 +0.01 30 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 0.45 +0.01 30 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 0.30 0.00 30 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 6 0
28MAY26 32.00 C 0.00 0.00 0.00 0.14 0.00 30 0 6 0
28MAY26 33.00 C 0.00 0.00 0.00 0.09 0.00 30 0 30 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 0.00 30 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28MAY26 37.00 C 0.08 0.08 0.08 0.02 0.00 31 30 30 +30
29JUN26 11.50 C 0.00 0.00 0.00 13.41 +0.18 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 12.97 +0.09 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.60 +0.29 77 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.98 +0.01 59 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.45 +0.12 50 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 11.01 +0.07 56 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 10.63 +0.33 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.03 +0.14 51 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 9.59 +0.21 53 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 9.02 -0.02 44 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 8.70 +0.27 53 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 7.94 +0.02 0 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 7.50 +0.11 32 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 7.13 +0.20 40 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 6.63 +0.18 37 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 6.09 +0.10 32 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 5.60 +0.07 30 0 725 0
29JUN26 20.00 C 0.00 0.00 0.00 5.10 +0.03 27 0 299 0
29JUN26 21.00 C 4.24 4.24 4.24 4.43 +0.25 33 30 993 -30
29JUN26 22.00 C 0.00 0.00 0.00 3.62 +0.16 32 0 1,337 0
29JUN26 23.00 C 2.76 2.89 2.76 2.86 +0.06 30 288 808 -107
29JUN26 24.00 C 0.00 0.00 0.00 2.29 +0.08 31 0 1,636 0
29JUN26 25.00 C 1.82 1.82 1.82 1.77 +0.06 30 100 2,663 +100
29JUN26 26.00 C 1.31 1.35 1.31 1.34 +0.05 30 8 5,649 +8
29JUN26 27.00 C 0.00 0.00 0.00 0.99 +0.03 30 0 3,981 0
29JUN26 28.00 C 0.00 0.00 0.00 0.73 +0.02 30 0 409 0
29JUN26 29.00 C 0.00 0.00 0.00 0.52 +0.01 30 0 290 0
29JUN26 30.00 C 0.00 0.00 0.00 0.37 +0.01 30 0 295 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 0.00 30 0 350 0
29JUN26 32.00 C 0.00 0.00 0.00 0.18 0.00 30 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 0.00 30 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 0.00 30 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.60 +0.29 65 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.98 +0.01 51 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 11.45 +0.12 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.01 +0.01 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.63 +0.29 53 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.03 +0.14 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.59 +0.21 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.02 -0.02 38 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 8.70 +0.27 45 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.07 +0.15 36 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 7.61 +0.17 35 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 7.13 +0.18 34 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 6.63 +0.14 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 6.09 -0.10 27 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 5.73 +0.15 30 0 157 0
29SEP26 20.00 C 5.19 5.19 5.19 5.31 +0.15 30 30 741 +21
29SEP26 21.00 C 0.00 0.00 0.00 4.43 +0.12 28 1 185 +1
29SEP26 22.00 C 0.00 0.00 0.00 3.80 +0.13 30 0 431 0
29SEP26 23.00 C 0.00 0.00 0.00 3.14 +0.09 29 0 2,010 0
29SEP26 24.00 C 2.36 2.36 2.36 2.59 +0.06 29 9 720 0
29SEP26 25.00 C 0.00 0.00 0.00 2.14 +0.05 29 0 411 0
29SEP26 26.00 C 0.00 0.00 0.00 1.77 +0.05 30 0 45 0
29SEP26 27.00 C 0.00 0.00 0.00 1.46 +0.04 30 0 381 0
29SEP26 28.00 C 0.00 0.00 0.00 1.20 +0.01 31 0 181 0
29SEP26 29.00 C 0.00 0.00 0.00 0.98 +0.01 31 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.78 0.00 31 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.62 0.00 31 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.49 0.00 30 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.39 0.00 31 0 232 0
29SEP26 34.00 C 0.00 0.00 0.00 0.30 0.00 30 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 0.00 30 0 115 0
29SEP26 36.00 C 0.27 0.28 0.27 0.18 -0.01 30 60 61 +60
29SEP26 37.00 C 0.24 0.24 0.24 0.14 -0.01 30 30 30 +30
30DEC26 14.00 C 10.80 10.80 10.80 11.03 +0.03 43 7 66 +7
30DEC26 14.50 C 0.00 0.00 0.00 10.63 +0.27 46 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 10.15 +0.26 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.59 +0.21 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.13 +0.09 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.70 +0.27 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.09 +0.17 32 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 7.71 +0.27 34 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 7.27 +0.28 33 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 6.81 +0.28 32 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 6.41 +0.22 32 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 5.93 +0.30 30 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 5.51 +0.28 29 0 85 0
30DEC26 21.00 C 0.00 0.00 0.00 4.61 +0.08 27 1 600 0
30DEC26 22.00 C 0.00 0.00 0.00 3.98 +0.07 27 0 970 0
30DEC26 23.00 C 0.00 0.00 0.00 3.41 +0.05 28 0 974 0
30DEC26 24.00 C 2.90 2.90 2.90 2.91 +0.05 28 10 1,179 -10
30DEC26 25.00 C 0.00 0.00 0.00 2.48 +0.04 28 0 1,626 0
30DEC26 26.00 C 0.00 0.00 0.00 2.09 +0.02 28 0 1,922 0
30DEC26 27.00 C 0.00 0.00 0.00 1.76 +0.01 28 0 371 0
30DEC26 28.00 C 1.41 1.41 1.41 1.51 0.00 29 40 1,881 -40
30DEC26 29.00 C 1.22 1.22 1.22 1.30 +0.01 29 30 1,320 -30
30DEC26 30.00 C 0.00 0.00 0.00 1.07 0.00 29 0 1,402 0
30DEC26 31.00 C 0.00 0.00 0.00 0.89 -0.01 29 0 1,015 0
30DEC26 32.00 C 0.00 0.00 0.00 0.73 -0.01 29 0 1,105 0
30DEC26 33.00 C 0.00 0.00 0.00 0.60 -0.01 29 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.49 -0.01 29 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 0.40 -0.01 29 0 127 0
30DEC26 36.00 C 0.00 0.00 0.00 0.33 -0.01 29 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 0.00 29 0 144 0
TOTAL CALL 5,513 172,211 +1,088
13FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
13FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
13FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
13FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
13FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
13FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
13FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
13FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 158 0 100 0
13FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
13FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 36 0
13FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 406 0
13FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 766 0
13FEB26 23.00 P 0.01 0.01 0.01 0.01 -0.01 53 53 683 0
13FEB26 24.00 P 0.12 0.12 0.04 0.05 -0.08 40 586 903 +357
13FEB26 25.00 P 0.48 0.48 0.34 0.39 -0.19 38 40 61 +40
13FEB26 26.00 P 1.40 1.40 1.13 1.25 -0.16 52 60 0 0
13FEB26 27.00 P 0.00 0.00 0.00 2.20 -0.16 0 0 0 0
13FEB26 28.00 P 0.00 0.00 0.00 3.20 -0.16 0 0 0 0
13FEB26 29.00 P 0.00 0.00 0.00 4.20 -0.16 0 0 0 0
13FEB26 30.00 P 0.00 0.00 0.00 5.20 -0.18 0 0 0 0
13FEB26 31.00 P 0.00 0.00 0.00 6.20 -0.18 0 0 0 0
13FEB26 32.00 P 0.00 0.00 0.00 7.20 -0.18 0 0 0 0
13FEB26 33.00 P 0.00 0.00 0.00 8.20 -0.16 0 0 0 0
13FEB26 34.00 P 9.08 9.08 9.08 9.20 -0.16 0 10 0 0
13FEB26 35.00 P 0.00 0.00 0.00 10.20 -0.17 0 0 0 0
13FEB26 36.00 P 0.00 0.00 0.00 11.20 -0.18 0 0 0 0
13FEB26 37.00 P 0.00 0.00 0.00 12.20 - 0 0 0 -
20FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
20FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
20FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
20FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
20FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
20FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
20FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
20FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 27 0
20FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.04 28 0 30 0
20FEB26 24.00 P 0.22 0.28 0.15 0.14 -0.09 28 129 254 +129
20FEB26 25.00 P 0.70 0.70 0.70 0.53 -0.17 27 5 33 0
20FEB26 26.00 P 1.60 1.68 1.60 1.28 -0.14 29 36 70 +36
20FEB26 27.00 P 0.00 0.00 0.00 2.26 -0.11 40 0 0 0
20FEB26 28.00 P 0.00 0.00 0.00 3.22 -0.19 44 0 0 0
20FEB26 29.00 P 0.00 0.00 0.00 4.20 -0.16 0 0 0 0
20FEB26 30.00 P 0.00 0.00 0.00 5.28 -0.17 79 0 0 0
20FEB26 31.00 P 0.00 0.00 0.00 6.27 -0.11 87 0 0 0
20FEB26 32.00 P 0.00 0.00 0.00 7.20 -0.18 0 0 0 0
20FEB26 33.00 P 0.00 0.00 0.00 8.22 -0.14 89 0 0 0
20FEB26 34.00 P 0.00 0.00 0.00 9.20 -0.42 0 0 0 0
20FEB26 35.00 P 0.00 0.00 0.00 10.27 -0.10 123 0 0 0
20FEB26 36.00 P 0.00 0.00 0.00 11.46 -0.01 168 0 0 0
20FEB26 37.00 P 0.00 0.00 0.00 12.22 - 118 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 176 0
26FEB26 17.00 P 0.01 0.01 0.01 0.01 0.00 79 200 431 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 515 0
26FEB26 18.00 P 0.01 0.01 0.01 0.01 0.00 68 12 687 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 714 0
26FEB26 19.00 P 0.02 0.02 0.02 0.01 0.00 58 80 2,749 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2,706 0
26FEB26 20.00 P 0.03 0.03 0.03 0.01 0.00 48 374 1,948 +2
26FEB26 21.00 P 0.03 0.03 0.03 0.01 0.00 38 10 2,625 0
26FEB26 22.00 P 0.06 0.07 0.04 0.01 -0.02 29 384 4,636 +188
26FEB26 23.00 P 0.15 0.15 0.09 0.07 -0.06 29 161 2,831 +52
26FEB26 24.00 P 0.39 0.39 0.23 0.26 -0.10 29 1,355 2,748 +865
26FEB26 25.00 P 0.90 0.90 0.63 0.67 -0.17 28 1,002 1,354 +908
26FEB26 26.00 P 1.53 1.53 1.53 1.38 -0.14 30 1 58 0
26FEB26 27.00 P 0.00 0.00 0.00 2.26 -0.13 32 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.25 -0.16 40 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.27 -0.13 52 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.28 -0.17 62 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.27 -0.14 69 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.25 -0.26 72 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.25 -0.15 79 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.25 -0.37 86 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.27 -0.13 97 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 11.46 -0.01 131 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 12.24 -0.15 101 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,160 0
30MAR26 17.00 P 0.04 0.04 0.04 0.01 0.00 45 1,000 1,554 +69
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,970 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2,526 0
30MAR26 19.50 P 0.07 0.07 0.07 0.02 -0.01 33 7 2,016 +1
30MAR26 20.00 P 0.09 0.09 0.09 0.03 -0.02 32 30 5,851 0
30MAR26 21.00 P 0.12 0.12 0.12 0.09 -0.03 32 2 3,474 0
30MAR26 22.00 P 0.26 0.26 0.20 0.20 -0.05 32 278 2,849 +235
30MAR26 23.00 P 0.50 0.50 0.38 0.40 -0.08 31 357 2,258 +199
30MAR26 24.00 P 0.90 0.90 0.70 0.72 -0.11 31 500 888 -31
30MAR26 25.00 P 1.27 1.27 1.16 1.19 -0.17 31 98 966 +62
30MAR26 26.00 P 2.13 2.13 2.00 1.85 -0.14 33 135 253 -75
30MAR26 27.00 P 0.00 0.00 0.00 2.61 -0.13 34 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 3.44 -0.15 35 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 4.33 -0.14 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.30 -0.15 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.27 -0.14 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.25 -0.26 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.25 -0.15 48 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.26 -0.36 53 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.27 -0.13 58 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.46 -0.01 77 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.29 -0.10 68 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.06 0.06 0.06 0.01 0.00 35 100 155 -100
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 260 0
29APR26 18.50 P 0.08 0.08 0.08 0.02 -0.01 31 111 601 -11
29APR26 19.00 P 0.09 0.09 0.09 0.04 -0.01 32 130 611 +19
29APR26 19.50 P 0.11 0.11 0.10 0.06 -0.02 31 313 1,016 +313
29APR26 20.00 P 0.13 0.13 0.12 0.09 -0.02 31 531 1,725 +369
29APR26 21.00 P 0.19 0.19 0.19 0.19 -0.03 31 100 2,636 +100
29APR26 22.00 P 0.40 0.40 0.32 0.34 -0.06 30 101 4,100 +101
29APR26 23.00 P 0.56 0.56 0.56 0.59 -0.08 30 10 1,174 +10
29APR26 24.00 P 0.95 0.95 0.90 0.94 -0.11 30 35 1,340 +11
29APR26 25.00 P 1.62 1.62 1.39 1.43 -0.14 30 282 654 +258
29APR26 26.00 P 2.07 2.07 2.07 2.06 -0.16 31 30 127 +30
29APR26 27.00 P 0.00 0.00 0.00 2.79 -0.13 32 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.62 -0.15 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.41 -0.20 32 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.38 -0.17 35 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 6.27 -0.23 34 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.25 -0.26 36 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.25 -0.15 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.26 -0.36 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.31 -0.09 50 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.46 -0.01 61 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.33 -0.06 58 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 0.00 32 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 253 0
28MAY26 18.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 272 0
28MAY26 19.00 P 0.13 0.13 0.12 0.07 -0.02 30 63 277 +63
28MAY26 19.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 726 0
28MAY26 20.00 P 0.19 0.19 0.16 0.15 -0.03 30 896 1,305 +895
28MAY26 21.00 P 0.26 0.26 0.26 0.27 -0.04 30 100 251 0
28MAY26 22.00 P 0.50 0.50 0.42 0.46 -0.06 29 385 2,201 +385
28MAY26 23.00 P 0.84 0.84 0.84 0.74 -0.07 29 95 1,580 0
28MAY26 24.00 P 1.08 1.10 1.08 1.11 -0.10 29 200 347 +141
28MAY26 25.00 P 0.00 0.00 0.00 1.61 -0.12 29 0 64 0
28MAY26 26.00 P 2.28 2.28 2.28 2.21 -0.16 30 1 1 +1
28MAY26 27.00 P 0.00 0.00 0.00 2.92 -0.16 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.62 -0.27 29 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.56 -0.20 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.39 -0.22 32 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.36 -0.17 34 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.30 -0.21 35 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.25 -0.18 35 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.26 -0.36 39 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.31 -0.09 44 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.46 -0.01 54 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.44 +0.05 56 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.04 0.04 0.04 0.01 0.00 44 5 77 +5
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 39 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 30 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 31 0 211 0
29JUN26 16.50 P 0.10 0.10 0.10 0.03 0.00 31 50 1,311 +50
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 841 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 1,430 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 1,438 0
29JUN26 19.00 P 0.00 0.00 0.00 0.16 -0.03 30 0 2,188 0
29JUN26 19.50 P 0.00 0.00 0.00 0.22 -0.02 30 0 1,818 0
29JUN26 20.00 P 0.30 0.30 0.30 0.29 -0.02 30 10 1,413 0
29JUN26 21.00 P 0.42 0.42 0.42 0.47 -0.05 29 30 744 -30
29JUN26 22.00 P 0.75 0.75 0.75 0.74 -0.06 29 1 622 +1
29JUN26 23.00 P 1.03 1.03 1.03 1.09 -0.07 29 5 2,892 +5
29JUN26 24.00 P 1.62 1.62 1.56 1.52 -0.09 29 252 727 +148
29JUN26 25.00 P 0.00 0.00 0.00 2.04 -0.12 28 0 421 0
29JUN26 26.00 P 2.64 2.64 2.64 2.65 -0.12 28 30 310 +30
29JUN26 27.00 P 0.00 0.00 0.00 3.33 -0.15 27 0 76 0
29JUN26 28.00 P 0.00 0.00 0.00 4.07 -0.27 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.08 -0.01 31 0 16 0
29JUN26 30.00 P 0.00 0.00 0.00 5.90 -0.07 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.66 -0.18 25 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 7.74 -0.20 31 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 8.50 -0.20 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.54 -0.08 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.45 -0.17 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.46 -0.06 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.44 -0.10 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 0.00 30 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 31 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 31 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 130 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 467 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 336 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 -0.03 30 0 620 0
29SEP26 18.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 2,787 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 -0.02 31 0 633 0
29SEP26 19.00 P 0.41 0.41 0.41 0.38 -0.04 30 123 436 0
29SEP26 19.50 P 0.00 0.00 0.00 0.47 -0.04 30 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.57 -0.06 30 0 651 0
29SEP26 21.00 P 0.00 0.00 0.00 0.83 -0.07 30 0 1,055 0
29SEP26 22.00 P 1.27 1.27 1.20 1.17 -0.07 30 243 1,229 +243
29SEP26 23.00 P 1.67 1.68 1.67 1.59 -0.10 30 136 700 +126
29SEP26 24.00 P 2.28 2.28 2.27 2.10 -0.12 31 65 587 +46
29SEP26 25.00 P 2.71 2.71 2.68 2.68 -0.13 31 100 863 +100
29SEP26 26.00 P 3.55 3.55 3.55 3.32 -0.14 31 30 418 +30
29SEP26 27.00 P 0.00 0.00 0.00 4.01 -0.14 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.65 -0.25 31 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 5.55 -0.15 33 0 431 0
29SEP26 30.00 P 0.00 0.00 0.00 6.38 -0.16 33 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 7.25 -0.16 34 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 8.16 -0.15 35 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 9.02 -0.23 35 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 9.94 -0.25 36 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 10.86 -0.20 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.77 -0.22 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.78 -0.15 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 127 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 -0.02 29 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 -0.03 29 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 -0.02 29 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 -0.03 29 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.36 -0.03 29 0 333 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 -0.02 29 0 263 0
30DEC26 19.00 P 0.00 0.00 0.00 0.54 -0.02 29 0 470 0
30DEC26 19.50 P 0.67 0.67 0.67 0.63 -0.07 29 1 69 -1
30DEC26 20.00 P 0.00 0.00 0.00 0.76 -0.07 29 0 3,128 0
30DEC26 21.00 P 1.10 1.10 1.10 1.05 -0.07 29 6 620 -6
30DEC26 22.00 P 1.44 1.44 1.41 1.42 -0.09 29 5 682 0
30DEC26 23.00 P 0.00 0.00 0.00 1.87 -0.09 29 0 665 0
30DEC26 24.00 P 0.00 0.00 0.00 2.37 -0.11 30 0 887 0
30DEC26 25.00 P 3.08 3.08 3.08 2.93 -0.13 30 5 404 -5
30DEC26 26.00 P 3.82 3.82 3.82 3.55 -0.14 30 20 72 +11
30DEC26 27.00 P 0.00 0.00 0.00 4.22 -0.15 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.95 -0.15 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.72 -0.17 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.53 -0.17 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.39 -0.17 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.27 -0.17 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.18 -0.17 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.11 -0.17 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.02 -0.12 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.94 -0.18 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.86 -0.17 35 0 0 0
TOTAL PUT 11,505 128,908 +6,375
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.28
30MAR26 0.05 C 0.00 0.00 0.00 0.24 +0.01 428 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.19 0.00 258 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.14 +0.01 169 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 0.00 85 0 111 0
30MAR26 0.30 C 0.03 0.03 0.03 0.02 0.00 68 22 1,043 +2
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 75 0 1,354 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 99 0 1,378 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 118 0 266 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 134 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 148 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 160 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 171 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 180 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 189 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 197 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 219 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 225 0 95 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 230 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 236 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 241 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.24 +0.01 248 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.19 0.00 148 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 84 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.07 0.00 81 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.05 0.00 82 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.04 +0.01 90 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.02 0.00 75 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 0.00 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 99 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
TOTAL CALL 22 5,259 +2
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 428 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 173 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 110 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 96 0 299 0
30MAR26 0.35 P 0.00 0.00 0.00 0.09 +0.01 107 0 1,362 0
30MAR26 0.40 P 0.00 0.00 0.00 0.13 0.00 103 0 1,568 0
30MAR26 0.45 P 0.00 0.00 0.00 0.18 0.00 122 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.23 0.00 139 0 649 0
30MAR26 0.55 P 0.00 0.00 0.00 0.28 0.00 153 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.33 0.00 166 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.38 0.00 177 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.42 -0.01 0 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.47 -0.01 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.52 -0.01 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.57 -0.01 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.62 -0.01 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 153 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 0.00 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 0.00 79 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.14 0.00 80 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.18 0.00 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 0.00 109 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
TOTAL PUT 0 7,745 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 14.75
26FEB26 8.75 C 0.00 0.00 0.00 6.00 +0.17 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.76 +0.22 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.51 +0.22 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.25 +0.21 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.01 +0.22 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.76 +0.22 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.26 +0.22 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.76 +0.22 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.26 +0.22 0 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 2.76 +0.21 0 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 2.27 +0.24 37 0 381 0
26FEB26 13.00 C 0.00 0.00 0.00 1.78 +0.23 35 0 284 0
26FEB26 13.50 C 1.02 1.02 1.02 1.29 +0.20 29 2 447 0
26FEB26 14.00 C 0.00 0.00 0.00 0.90 +0.19 35 0 426 0
26FEB26 14.50 C 0.38 0.38 0.38 0.55 +0.13 34 1 503 0
26FEB26 15.00 C 0.21 0.21 0.17 0.30 +0.08 33 21 683 +20
26FEB26 15.50 C 0.11 0.14 0.11 0.14 +0.03 33 2 169 +2
26FEB26 16.00 C 0.05 0.05 0.05 0.06 +0.01 33 10 272 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 167 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 147 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.01 +0.18 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.77 +0.21 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 5.53 +0.24 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.28 +0.24 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.04 +0.25 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.79 +0.22 43 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 4.27 +0.23 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.79 +0.23 0 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 3.30 +0.22 32 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.82 +0.12 33 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 2.29 +0.14 0 0 206 0
30MAR26 13.00 C 0.00 0.00 0.00 1.93 +0.21 34 0 171 0
30MAR26 13.50 C 1.33 1.33 1.33 1.58 +0.23 37 3 135 +3
30MAR26 14.00 C 0.00 0.00 0.00 1.20 +0.18 35 0 124 0
30MAR26 14.50 C 0.00 0.00 0.00 0.90 +0.15 35 0 136 0
30MAR26 15.00 C 0.54 0.64 0.54 0.64 +0.09 34 5 207 +4
30MAR26 15.50 C 0.00 0.00 0.00 0.46 +0.07 35 0 143 0
30MAR26 16.00 C 0.00 0.00 0.00 0.32 +0.05 35 0 409 0
30MAR26 16.50 C 0.00 0.00 0.00 0.21 +0.04 35 0 472 0
30MAR26 17.00 C 0.16 0.16 0.16 0.13 +0.02 34 1 160 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 +0.02 35 0 223 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 74 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 35 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 6.05 +0.22 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.80 +0.22 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.56 +0.24 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.31 +0.24 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.06 +0.22 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.83 +0.26 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.37 +0.28 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.84 +0.28 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.30 +0.16 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.83 +0.13 21 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 2.41 +0.14 29 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 2.02 +0.15 31 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.67 +0.14 32 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 1.40 +0.18 35 0 228 0
29APR26 14.50 C 1.06 1.06 1.06 1.08 +0.11 33 15 256 +15
29APR26 15.00 C 0.00 0.00 0.00 0.89 +0.13 35 0 384 0
29APR26 15.50 C 0.65 0.65 0.65 0.69 +0.09 35 1 98 +1
29APR26 16.00 C 0.49 0.49 0.49 0.52 +0.07 35 10 132 +10
29APR26 16.50 C 0.00 0.00 0.00 0.39 +0.06 35 0 45 0
29APR26 17.00 C 0.00 0.00 0.00 0.29 +0.05 35 0 17 0
29APR26 17.50 C 0.00 0.00 0.00 0.21 +0.04 35 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.15 +0.03 35 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 3 0
29APR26 19.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.33 +0.14 31 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.09 +0.11 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.83 +0.17 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.37 +0.23 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.84 +0.27 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.37 +0.13 26 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.91 +0.16 27 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.51 +0.15 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.14 +0.16 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.80 +0.12 32 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.56 +0.18 34 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 1.29 +0.16 35 0 27 0
28MAY26 15.00 C 0.00 0.00 0.00 1.06 +0.14 35 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.85 +0.10 35 0 0 0
28MAY26 16.00 C 0.62 0.66 0.62 0.66 +0.06 34 4 4 +4
28MAY26 16.50 C 0.00 0.00 0.00 0.53 +0.06 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.42 +0.06 35 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.32 +0.04 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.24 +0.03 34 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.19 +0.03 35 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 6.05 +0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.80 +0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.56 +0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.33 +0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.09 +0.11 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.92 +0.22 41 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.37 +0.23 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.84 +0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.39 +0.15 23 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.97 +0.15 27 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.68 +0.14 34 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 2.23 +0.15 31 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.90 +0.11 31 0 50 0
29JUN26 14.00 C 1.54 1.62 1.54 1.62 +0.12 32 250 466 +235
29JUN26 14.50 C 1.36 1.36 1.36 1.36 +0.09 33 10 68 +10
29JUN26 15.00 C 1.15 1.15 1.15 1.18 +0.12 34 12 170 +12
29JUN26 15.50 C 0.00 0.00 0.00 0.97 +0.11 34 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.79 +0.09 34 0 38 0
29JUN26 16.50 C 0.68 0.68 0.68 0.64 +0.08 34 60 81 +60
29JUN26 17.00 C 0.00 0.00 0.00 0.51 +0.07 34 0 43 0
29JUN26 17.50 C 0.00 0.00 0.00 0.40 +0.05 34 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.32 +0.05 34 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.25 +0.04 34 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 +0.03 33 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 +0.02 34 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 6.05 +0.17 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.80 +0.07 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.56 +0.17 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.37 +0.18 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.12 +0.14 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.92 +0.22 35 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.42 +0.20 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.00 +0.17 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.62 +0.28 35 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 3.13 +0.17 31 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.78 +0.11 32 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 2.47 +0.15 33 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 2.16 +0.13 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.89 +0.12 33 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.65 +0.10 33 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.44 +0.10 33 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 1.25 +0.09 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.09 +0.09 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.95 +0.09 34 0 17 0
29SEP26 17.00 C 0.00 0.00 0.00 0.84 +0.08 35 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 0.72 +0.06 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.61 +0.04 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.52 +0.03 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 +0.03 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 +0.03 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 6.09 +0.21 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.84 +0.11 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.61 +0.22 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.37 +0.18 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.13 +0.15 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.92 +0.22 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.44 +0.21 28 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 4.00 +0.17 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.62 +0.17 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.25 +0.14 30 0 83 0
30DEC26 12.50 C 0.00 0.00 0.00 2.94 +0.15 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 2.63 +0.13 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 2.35 +0.12 31 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 2.10 +0.11 31 0 4 0
30DEC26 14.50 C 1.73 1.73 1.73 1.86 +0.09 31 3 12 +3
30DEC26 15.00 C 0.00 0.00 0.00 1.66 +0.10 32 0 23 0
30DEC26 15.50 C 0.00 0.00 0.00 1.46 +0.07 32 0 71 0
30DEC26 16.00 C 0.00 0.00 0.00 1.30 +0.08 32 0 56 0
30DEC26 16.50 C 0.00 0.00 0.00 1.17 +0.09 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 1.05 +0.09 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.93 +0.07 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 +0.05 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.71 +0.04 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 +0.04 33 0 0 0
TOTAL CALL 410 10,830 +379
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 223 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 407 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 750 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 1,037 0
26FEB26 13.50 P 0.08 0.08 0.05 0.05 -0.03 35 48 698 +5
26FEB26 14.00 P 0.22 0.22 0.15 0.11 -0.08 32 3 281 +1
26FEB26 14.50 P 0.41 0.41 0.28 0.27 -0.12 32 9 205 -1
26FEB26 15.00 P 0.00 0.00 0.00 0.51 -0.19 31 0 22 0
26FEB26 15.50 P 0.92 0.92 0.92 0.87 -0.22 32 15 31 +5
26FEB26 16.00 P 0.00 0.00 0.00 1.33 -0.21 38 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.81 -0.21 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.32 -0.19 54 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.83 -0.19 64 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.35 -0.12 75 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.86 -0.14 84 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.25 -0.35 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
30MAR26 11.00 P 0.03 0.03 0.03 0.01 0.00 38 6 218 -6
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 37 0 189 0
30MAR26 12.00 P 0.05 0.05 0.05 0.04 -0.01 36 3 438 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 359 0
30MAR26 13.00 P 0.15 0.15 0.15 0.13 -0.04 34 350 740 +350
30MAR26 13.50 P 0.31 0.31 0.25 0.23 -0.06 34 91 184 +90
30MAR26 14.00 P 0.49 0.51 0.41 0.37 -0.10 33 61 187 +50
30MAR26 14.50 P 0.00 0.00 0.00 0.57 -0.14 33 0 34 0
30MAR26 15.00 P 0.00 0.00 0.00 0.84 -0.16 34 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 1.14 -0.20 34 0 55 0
30MAR26 16.00 P 0.00 0.00 0.00 1.55 -0.08 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.96 -0.19 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.40 -0.17 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.86 -0.21 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.35 -0.20 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.86 -0.19 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.37 -0.23 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.88 -0.24 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.38 -0.12 64 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 91 0
29APR26 12.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 189 0
29APR26 12.50 P 0.00 0.00 0.00 0.16 -0.03 35 0 770 0
29APR26 13.00 P 0.00 0.00 0.00 0.25 -0.04 34 0 33 0
29APR26 13.50 P 0.43 0.43 0.43 0.38 -0.06 34 3 230 0
29APR26 14.00 P 0.00 0.00 0.00 0.55 -0.08 34 0 356 0
29APR26 14.50 P 0.00 0.00 0.00 0.76 -0.12 34 0 228 0
29APR26 15.00 P 1.20 1.20 1.20 1.02 -0.15 34 8 268 +5
29APR26 15.50 P 0.00 0.00 0.00 1.33 -0.18 34 0 21 0
29APR26 16.00 P 0.00 0.00 0.00 1.73 -0.09 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.11 -0.17 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.48 -0.23 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.97 -0.18 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.43 -0.18 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.90 -0.20 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.40 -0.20 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 7 0
28MAY26 11.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 29 0
28MAY26 12.50 P 0.00 0.00 0.00 0.23 -0.04 34 0 34 0
28MAY26 13.00 P 0.00 0.00 0.00 0.34 -0.06 33 0 11 0
28MAY26 13.50 P 0.00 0.00 0.00 0.49 -0.07 33 0 0 0
28MAY26 14.00 P 0.69 0.69 0.69 0.67 -0.10 33 7 17 +5
28MAY26 14.50 P 1.06 1.06 1.06 0.89 -0.13 33 10 18 0
28MAY26 15.00 P 0.00 0.00 0.00 1.15 -0.15 33 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 1.46 -0.17 34 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.85 -0.11 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.22 -0.10 36 0 20 0
28MAY26 17.00 P 0.00 0.00 0.00 2.62 -0.11 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.05 -0.18 38 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.49 -0.17 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.95 -0.16 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.40 -0.20 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 -0.03 33 0 80 0
29JUN26 12.00 P 0.24 0.24 0.24 0.25 -0.03 33 50 376 -13
29JUN26 12.50 P 0.37 0.37 0.37 0.36 -0.04 33 5 129 -5
29JUN26 13.00 P 0.00 0.00 0.00 0.50 -0.05 33 0 129 0
29JUN26 13.50 P 0.64 0.64 0.64 0.67 -0.07 33 5 197 +5
29JUN26 14.00 P 0.89 0.89 0.89 0.88 -0.08 33 15 206 +15
29JUN26 14.50 P 1.29 1.29 1.27 1.11 -0.12 32 57 117 +57
29JUN26 15.00 P 0.00 0.00 0.00 1.38 -0.14 32 0 13 0
29JUN26 15.50 P 0.00 0.00 0.00 1.69 -0.16 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.08 -0.15 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.45 -0.21 34 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.85 -0.21 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.32 -0.17 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.66 -0.28 34 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 4.09 -0.25 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.63 -0.14 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.08 -0.14 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.02 34 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.01 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.03 34 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 -0.04 34 0 302 0
29SEP26 11.50 P 0.40 0.40 0.40 0.35 -0.05 34 2 358 -2
29SEP26 12.00 P 0.00 0.00 0.00 0.47 -0.06 34 0 455 0
29SEP26 12.50 P 0.67 0.67 0.67 0.62 -0.07 34 5 262 -5
29SEP26 13.00 P 0.00 0.00 0.00 0.80 -0.09 34 0 199 0
29SEP26 13.50 P 1.02 1.02 1.02 1.01 -0.11 34 5 124 +5
29SEP26 14.00 P 0.00 0.00 0.00 1.26 -0.12 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.53 -0.13 35 0 32 0
29SEP26 15.00 P 0.00 0.00 0.00 1.82 -0.14 35 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.13 -0.16 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.48 -0.15 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.84 -0.16 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.21 -0.17 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.61 -0.17 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.01 -0.19 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.44 -0.19 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.87 -0.20 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.32 -0.20 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.01 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.01 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.02 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 -0.03 33 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 -0.05 32 0 14 0
30DEC26 11.50 P 0.00 0.00 0.00 0.47 -0.04 33 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 -0.04 33 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 0.79 -0.06 33 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 0.99 -0.07 33 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.19 -0.11 33 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.44 -0.11 33 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 1.70 -0.13 34 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.99 -0.13 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.30 -0.15 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.63 -0.15 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.98 -0.16 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.35 -0.16 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.73 -0.18 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.13 -0.18 35 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 4.54 -0.19 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.97 -0.19 36 0 0 0
TOTAL PUT 758 13,138 +561
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$ 14.00
26FEB26 9.25 C 0.00 0.00 0.00 4.77 +0.13 91 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.52 +0.13 85 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.26 +0.12 0 0 0 0
26FEB26 10.00 C 3.94 3.94 3.94 4.01 +0.12 0 1 2 -1
26FEB26 10.50 C 0.00 0.00 0.00 3.51 +0.12 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.02 +0.13 54 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.51 +0.12 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.01 +0.11 0 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.52 +0.14 27 0 14 0
26FEB26 13.00 C 1.01 1.01 1.01 1.03 +0.13 23 1 32 0
26FEB26 13.50 C 0.57 0.57 0.56 0.58 +0.08 21 4 303 +2
26FEB26 14.00 C 0.22 0.26 0.22 0.26 +0.03 22 115 1,246 +82
26FEB26 14.50 C 0.11 0.11 0.10 0.10 +0.02 24 23 604 +12
26FEB26 15.00 C 0.02 0.02 0.02 0.03 0.00 24 10 260 0
26FEB26 15.50 C 0.02 0.02 0.02 0.01 0.00 26 50 188 +50
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 55 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 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 57 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.28 +0.12 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.17 +0.29 109 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.78 +0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.53 +0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.29 +0.13 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.10 +0.19 76 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.78 +0.12 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.66 +0.27 79 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.29 +0.15 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.04 +0.15 38 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.65 +0.23 60 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.06 +0.15 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.57 +0.15 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.09 +0.14 30 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.64 +0.15 29 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.23 +0.14 28 0 142 0
30MAR26 13.50 C 0.85 0.85 0.85 0.88 +0.13 28 11 562 -1
30MAR26 14.00 C 0.52 0.60 0.52 0.60 +0.12 28 235 500 +231
30MAR26 14.50 C 0.34 0.38 0.34 0.38 +0.07 28 24 94 +3
30MAR26 15.00 C 0.20 0.20 0.20 0.24 +0.06 28 1 206 0
30MAR26 15.50 C 0.15 0.15 0.14 0.15 +0.05 29 38 246 +34
30MAR26 16.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 355 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 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 4.81 +0.12 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.66 +0.22 59 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.31 +0.12 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.09 +0.20 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.67 +0.23 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.11 +0.16 33 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.63 +0.07 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.19 +0.15 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.74 +0.14 28 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.35 +0.13 27 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.02 +0.12 27 0 620 0
29APR26 14.00 C 0.68 0.75 0.68 0.74 +0.09 27 12 50 +3
29APR26 14.50 C 0.00 0.00 0.00 0.53 +0.08 27 0 76 0
29APR26 15.00 C 0.00 0.00 0.00 0.37 +0.06 27 0 73 0
29APR26 15.50 C 0.00 0.00 0.00 0.25 +0.05 28 0 21 0
29APR26 16.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 2 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 4.66 +0.20 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.33 +0.02 21 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.09 +0.03 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.67 +0.11 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.13 +0.14 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.67 +0.11 27 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.23 +0.13 27 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.83 +0.10 27 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.46 +0.11 27 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.15 +0.10 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.88 +0.08 27 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.67 +0.08 27 0 2 0
28MAY26 15.00 C 0.00 0.00 0.00 0.50 +0.07 28 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.38 +0.07 28 0 20 0
28MAY26 16.00 C 0.00 0.00 0.00 0.26 +0.04 28 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.32 +0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.10 +0.15 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.83 +0.12 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.66 +0.20 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.34 +0.03 31 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.09 +0.03 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.67 +0.11 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.15 +0.13 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.67 +0.11 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.26 +0.13 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.83 +0.08 27 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.49 +0.07 27 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.18 +0.10 27 0 115 0
29JUN26 14.00 C 0.00 0.00 0.00 0.90 +0.09 27 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 0.69 +0.08 27 0 35 0
29JUN26 15.00 C 0.47 0.47 0.47 0.52 +0.06 27 1 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 +0.05 27 0 58 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 +0.04 27 0 107 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 +0.02 27 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 +0.03 28 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 0.00 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.32 +0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.10 +0.15 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.84 +0.13 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.66 +0.19 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.35 +0.04 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.10 +0.04 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.67 +0.11 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.18 +0.13 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.76 +0.13 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.33 +0.11 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.97 +0.08 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.67 +0.08 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.40 +0.07 27 0 30 0
29SEP26 14.00 C 1.03 1.03 1.03 1.17 +0.06 28 40 423 +40
29SEP26 14.50 C 0.00 0.00 0.00 0.97 +0.05 28 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.80 +0.05 28 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 +0.04 28 0 26 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 +0.04 28 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 +0.03 28 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 +0.03 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 +0.02 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.84 +0.12 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.66 +0.18 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.37 +0.06 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.14 +0.08 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.69 +0.11 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.26 +0.09 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.80 +0.10 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.46 +0.10 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.15 +0.09 27 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.87 +0.09 27 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.62 +0.09 27 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.40 +0.08 27 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.20 +0.07 27 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 1.02 +0.06 27 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 0.87 +0.05 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 +0.04 27 0 3 0
30DEC26 16.50 C 0.42 0.42 0.42 0.62 +0.04 28 30 4 -30
30DEC26 17.00 C 0.00 0.00 0.00 0.52 +0.03 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 +0.04 28 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 +0.03 28 0 20 0
TOTAL CALL 596 8,074 +425
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 82 0
26FEB26 12.50 P 0.01 0.01 0.01 0.01 0.00 30 5 213 -4
26FEB26 13.00 P 0.03 0.03 0.03 0.02 -0.01 24 8 626 0
26FEB26 13.50 P 0.12 0.12 0.12 0.08 -0.04 23 1 1,101 -1
26FEB26 14.00 P 0.30 0.30 0.28 0.26 -0.09 23 2 650 0
26FEB26 14.50 P 0.00 0.00 0.00 0.59 -0.12 24 0 258 0
26FEB26 15.00 P 0.00 0.00 0.00 1.02 -0.14 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.51 -0.14 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.01 -0.14 37 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.51 -0.14 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.01 -0.14 51 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.52 -0.13 62 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.02 -0.13 68 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.52 -0.13 74 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.02 -0.13 80 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30MAR26 11.50 P 0.03 0.03 0.03 0.02 0.00 31 4 992 +4
30MAR26 12.00 P 0.06 0.06 0.06 0.04 0.00 29 4 406 -4
30MAR26 12.50 P 0.10 0.11 0.09 0.09 0.00 28 15 490 +5
30MAR26 13.00 P 0.18 0.19 0.18 0.19 +0.01 29 11 640 0
30MAR26 13.50 P 0.35 0.35 0.34 0.34 -0.01 29 47 1,486 +37
30MAR26 14.00 P 0.57 0.57 0.54 0.56 -0.03 29 110 494 +90
30MAR26 14.50 P 0.00 0.00 0.00 0.85 -0.06 29 0 19 0
30MAR26 15.00 P 0.00 0.00 0.00 1.19 -0.10 28 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.60 -0.11 29 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.05 -0.15 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.55 -0.11 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.01 -0.16 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.52 -0.14 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.02 -0.14 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.52 -0.13 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.02 -0.13 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.50 -0.27 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.01 -0.27 53 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 27 0 10 0
29APR26 12.00 P 0.09 0.09 0.09 0.08 -0.01 27 2 27 +2
29APR26 12.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 51 0
29APR26 13.00 P 0.00 0.00 0.00 0.28 -0.02 27 0 439 0
29APR26 13.50 P 0.44 0.44 0.44 0.45 -0.03 27 20 439 +20
29APR26 14.00 P 0.00 0.00 0.00 0.67 -0.04 27 0 57 0
29APR26 14.50 P 0.00 0.00 0.00 0.96 -0.07 27 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.29 -0.10 27 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.67 -0.12 27 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.11 -0.12 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.56 -0.11 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.03 -0.14 30 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.52 -0.14 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.02 -0.14 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.52 -0.13 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.09 0.00 29 0 5 0
28MAY26 12.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.25 -0.01 28 1 47 0
28MAY26 13.00 P 0.38 0.38 0.38 0.40 -0.01 28 51 13 -39
28MAY26 13.50 P 0.00 0.00 0.00 0.59 -0.02 29 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 0.83 -0.03 29 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.12 -0.04 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.45 -0.06 29 2 1 -2
28MAY26 15.50 P 0.00 0.00 0.00 1.82 -0.08 30 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.23 -0.09 31 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 2.67 -0.10 32 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.14 -0.10 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.59 -0.14 34 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.07 -0.13 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.54 -0.14 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 28 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 28 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 0.00 28 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 1,661 0
29JUN26 12.50 P 0.00 0.00 0.00 0.42 -0.02 28 0 57 0
29JUN26 13.00 P 0.61 0.61 0.61 0.60 -0.03 28 1 97 -1
29JUN26 13.50 P 0.00 0.00 0.00 0.83 -0.04 28 0 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.11 -0.04 29 0 159 0
29JUN26 14.50 P 1.45 1.45 1.45 1.40 -0.06 28 1 212 +1
29JUN26 15.00 P 0.00 0.00 0.00 1.74 -0.09 28 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.13 -0.09 29 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.55 -0.07 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 2.99 -0.08 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.44 -0.10 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.88 -0.13 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.38 -0.09 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.91 -0.03 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.35 -0.09 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.82 -0.11 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.32 -0.09 39 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 29 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 -0.02 29 0 16 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 -0.03 29 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 -0.02 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.67 -0.04 29 0 89 0
29SEP26 13.00 P 0.99 0.99 0.99 0.87 -0.05 29 14 135 0
29SEP26 13.50 P 0.00 0.00 0.00 1.12 -0.05 29 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.40 -0.05 30 0 93 0
29SEP26 14.50 P 0.00 0.00 0.00 1.66 -0.11 29 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.04 -0.07 30 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.40 -0.08 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.79 -0.09 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.20 -0.10 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.63 -0.10 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.08 -0.10 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.53 -0.11 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.01 -0.10 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.48 -0.12 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 0.00 29 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 0.00 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 -0.01 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 0.00 29 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 -0.01 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 -0.01 29 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.64 -0.02 29 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 0.82 -0.03 29 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.04 -0.03 29 0 93 0
30DEC26 13.50 P 0.00 0.00 0.00 1.28 -0.04 29 0 76 0
30DEC26 14.00 P 1.75 1.75 1.71 1.56 -0.05 29 25 30 +25
30DEC26 14.50 P 0.00 0.00 0.00 1.86 -0.06 29 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.19 -0.06 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.55 -0.07 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.92 -0.08 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.32 -0.08 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.74 -0.08 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.17 -0.09 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.61 -0.10 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.07 -0.10 33 0 0 0
TOTAL PUT 324 14,263 +133
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$ 12.90
26FEB26 8.25 C 0.00 0.00 0.00 4.66 -0.06 71 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.41 -0.06 61 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.16 -0.06 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.91 -0.14 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.66 -0.06 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.41 -0.06 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.91 -0.06 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.45 -0.02 64 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.91 -0.06 0 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.41 -0.07 0 0 103 0
26FEB26 12.00 C 0.88 0.92 0.88 0.92 -0.04 19 10 169 0
26FEB26 12.50 C 0.46 0.48 0.44 0.47 -0.06 19 20 929 -10
26FEB26 13.00 C 0.17 0.18 0.15 0.18 -0.04 21 240 1,361 -122
26FEB26 13.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 138 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.42 -0.06 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.16 -0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.90 -0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.66 -0.08 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.40 -0.06 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.15 -0.06 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.02 +0.06 88 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.72 -0.02 70 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.41 -0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.16 -0.08 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.96 -0.09 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.68 -0.04 0 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.42 -0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.92 -0.05 0 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.45 -0.05 29 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.95 -0.02 23 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.48 -0.05 23 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 1.05 -0.05 23 0 547 0
30MAR26 12.50 C 0.69 0.69 0.68 0.69 -0.05 23 48 326 +48
30MAR26 13.00 C 0.39 0.44 0.39 0.42 -0.04 24 24 425 +19
30MAR26 13.50 C 0.25 0.25 0.25 0.24 -0.03 24 15 313 +15
30MAR26 14.00 C 0.12 0.12 0.12 0.12 -0.02 24 2 168 0
30MAR26 14.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 112 0
30MAR26 15.00 C 0.04 0.04 0.04 0.03 -0.01 25 16 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 27 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.19 -0.05 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.96 -0.12 52 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.76 -0.04 59 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.42 -0.05 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.28 -0.06 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.93 -0.06 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.52 +0.02 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.96 -0.06 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.49 -0.04 24 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 1.09 -0.01 25 0 79 0
29APR26 12.50 C 0.71 0.71 0.71 0.72 -0.04 24 15 1,291 0
29APR26 13.00 C 0.45 0.48 0.45 0.46 -0.03 24 135 263 +87
29APR26 13.50 C 0.00 0.00 0.00 0.28 -0.02 25 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 26 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 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.19 -0.05 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.96 -0.12 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.76 -0.04 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.42 -0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.28 -0.06 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.93 -0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.52 +0.02 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.96 -0.06 23 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.50 -0.05 23 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.13 -0.04 25 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.79 -0.03 25 0 46 0
28MAY26 13.00 C 0.00 0.00 0.00 0.54 -0.03 25 0 145 0
28MAY26 13.50 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 300 0
28MAY26 14.50 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.16 -0.06 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.02 +0.05 67 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.72 -0.02 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.43 -0.06 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.19 -0.05 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.96 -0.12 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.76 -0.04 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.44 -0.04 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.28 -0.06 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.93 -0.06 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.52 +0.02 34 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.96 -0.12 22 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.54 -0.06 24 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.17 -0.04 25 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.86 -0.03 25 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.60 -0.04 24 0 716 0
29JUN26 13.50 C 0.00 0.00 0.00 0.43 -0.03 24 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.31 -0.02 25 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.21 -0.03 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.02 +0.03 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.72 -0.02 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.43 -0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.19 -0.05 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.96 -0.12 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.76 -0.04 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.44 -0.06 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.28 -0.06 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.94 -0.05 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.52 +0.02 27 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.04 -0.04 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.65 -0.05 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.34 -0.04 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.08 -0.04 25 2 3 -2
29SEP26 13.00 C 0.00 0.00 0.00 0.86 -0.04 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.68 -0.03 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.53 -0.03 25 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 -0.03 25 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.43 -0.06 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.19 -0.05 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.96 -0.12 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.76 -0.04 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.44 -0.06 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.28 -0.06 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.96 -0.04 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.52 -0.02 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.11 -0.07 22 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.79 -0.06 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.51 -0.05 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.26 -0.05 24 2 22 0
30DEC26 13.00 C 0.00 0.00 0.00 1.04 -0.05 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.86 -0.05 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.70 -0.04 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.04 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 -0.04 24 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
TOTAL CALL 529 10,788 +35
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 0.00 0.00 0.01 0.00 31 0 1,693 0
26FEB26 12.00 P 0.03 0.03 0.03 0.02 0.00 24 10 559 0
26FEB26 12.50 P 0.10 0.10 0.08 0.08 +0.01 22 35 366 -3
26FEB26 13.00 P 0.27 0.27 0.27 0.28 +0.02 22 5 245 0
26FEB26 13.50 P 0.00 0.00 0.00 0.65 +0.04 23 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.13 +0.05 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.63 +0.04 40 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.13 +0.03 49 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.63 +0.04 57 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.13 +0.04 65 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.63 +0.04 72 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.13 +0.03 78 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.63 +0.04 85 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 34 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 0.00 26 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 0.00 25 0 252 0
30MAR26 12.00 P 0.17 0.17 0.17 0.13 +0.01 25 6 417 +6
30MAR26 12.50 P 0.28 0.28 0.28 0.28 +0.02 25 5 368 -5
30MAR26 13.00 P 0.54 0.54 0.54 0.51 +0.02 25 5 494 -5
30MAR26 13.50 P 0.00 0.00 0.00 0.83 +0.03 26 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 1.23 +0.05 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.68 +0.05 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.17 +0.06 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.66 +0.05 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.14 +0.04 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.64 +0.05 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.14 +0.04 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.63 +0.04 52 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 0.00 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 0.00 27 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 0.00 25 0 183 0
29APR26 11.00 P 0.09 0.09 0.09 0.09 0.00 25 3 11 +3
29APR26 11.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 119 0
29APR26 12.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 108 0
29APR26 12.50 P 0.59 0.59 0.59 0.58 +0.03 26 5 1,195 0
29APR26 13.00 P 0.00 0.00 0.00 0.86 +0.01 25 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.22 +0.02 25 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 1.64 +0.05 27 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.08 +0.04 27 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.56 +0.04 30 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.04 +0.02 32 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.54 +0.01 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.02 -0.02 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.51 -0.02 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.01 +0.05 41 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 0.02 +0.01 28 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 20 0
28MAY26 11.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 11 0
28MAY26 12.00 P 0.00 0.00 0.00 0.43 0.00 25 0 14 0
28MAY26 12.50 P 0.00 0.00 0.00 0.66 +0.01 25 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 0.98 +0.03 26 0 6 0
28MAY26 13.50 P 0.00 0.00 0.00 1.30 +0.03 26 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 1.70 +0.02 26 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.17 +0.06 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.57 0.00 27 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.05 0.00 29 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.54 0.00 31 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.02 -0.02 32 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.54 -0.01 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.01 -0.03 36 0 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 0.00 23 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 26 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 26 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 0.00 25 0 1,271 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 1,620 0
29JUN26 11.50 P 0.00 0.00 0.00 0.33 +0.01 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 +0.02 25 0 380 0
29JUN26 12.50 P 0.00 0.00 0.00 0.75 +0.02 25 0 774 0
29JUN26 13.00 P 0.00 0.00 0.00 1.04 +0.02 25 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.38 +0.02 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.77 +0.03 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.17 +0.01 26 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.62 +0.02 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.07 0.00 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.55 -0.01 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.03 -0.01 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.54 -0.02 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.01 -0.03 33 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 0.00 25 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 0.00 25 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 +0.01 26 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 +0.01 26 0 67 0
29SEP26 11.50 P 0.00 0.00 0.00 0.52 +0.01 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.73 +0.02 26 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 0.97 +0.02 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.26 +0.03 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.58 +0.03 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.95 +0.04 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.34 +0.04 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.76 +0.04 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.21 +0.05 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.67 +0.05 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.15 +0.05 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.64 +0.06 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.13 +0.05 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 0.00 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 0.00 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.01 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 0.00 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 0.00 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 0.00 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.63 0.00 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.84 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.09 +0.01 25 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.37 +0.01 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.69 +0.01 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.04 +0.02 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.42 +0.02 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.83 +0.03 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.26 +0.03 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.71 +0.04 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.18 +0.05 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.66 +0.05 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.15 +0.05 33 0 0 0
TOTAL PUT 74 18,430 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 5.51
26FEB26 2.90 C 0.00 0.00 0.00 2.65 +0.13 198 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.41 +0.09 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.36 +0.14 181 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.21 +0.09 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.12 +0.10 112 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.06 +0.14 155 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.91 +0.09 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.81 +0.09 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.71 +0.09 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.62 +0.10 82 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.42 +0.10 71 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.31 +0.08 0 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 1.21 +0.09 0 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 1.12 +0.10 56 0 148 0
26FEB26 4.50 C 0.00 0.00 0.00 1.02 +0.10 51 0 1,105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.92 +0.10 46 0 818 0
26FEB26 4.70 C 0.00 0.00 0.00 0.82 +0.10 41 0 300 0
26FEB26 4.80 C 0.00 0.00 0.00 0.72 +0.09 36 0 1,479 0
26FEB26 4.90 C 0.00 0.00 0.00 0.62 +0.09 31 0 878 0
26FEB26 5.00 C 0.00 0.00 0.00 0.52 +0.09 27 0 1,456 0
26FEB26 5.25 C 0.20 0.32 0.20 0.30 +0.07 28 14 923 -10
26FEB26 5.50 C 0.06 0.15 0.06 0.13 +0.03 27 263 2,633 -1
26FEB26 5.75 C 0.04 0.06 0.04 0.04 0.00 27 332 2,174 +107
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 871 0
26FEB26 6.25 C 0.01 0.01 0.01 0.01 0.00 38 36 154 +11
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 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 2.96 +0.14 131 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.81 +0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.72 +0.10 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.67 +0.14 119 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.54 +0.11 94 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.36 +0.13 98 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.22 +0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.12 +0.09 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 2.06 +0.13 84 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.95 +0.12 74 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.87 +0.14 79 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.71 +0.08 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.62 +0.09 0 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.56 +0.12 62 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.43 +0.09 40 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.37 +0.13 58 0 2,643 0
30MAR26 4.30 C 1.19 1.19 1.19 1.26 +0.12 51 1 5,524 -1
30MAR26 4.40 C 0.00 0.00 0.00 1.16 +0.12 47 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 1.06 +0.11 43 0 1,990 0
30MAR26 4.60 C 0.00 0.00 0.00 0.96 +0.11 39 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.83 +0.08 22 0 3,936 0
30MAR26 4.80 C 0.00 0.00 0.00 0.75 +0.07 29 0 2,849 0
30MAR26 4.90 C 0.60 0.60 0.60 0.66 +0.08 28 88 4,449 +88
30MAR26 5.00 C 0.00 0.00 0.00 0.57 +0.06 27 0 1,898 0
30MAR26 5.25 C 0.40 0.40 0.40 0.38 +0.05 27 7 867 -7
30MAR26 5.50 C 0.18 0.27 0.18 0.24 +0.04 28 229 1,012 -60
30MAR26 5.75 C 0.10 0.17 0.10 0.15 +0.03 30 162 652 +44
30MAR26 6.00 C 0.06 0.10 0.06 0.08 +0.01 30 1,785 2,516 +626
30MAR26 6.25 C 0.00 0.00 0.00 0.04 0.00 29 200 526 +11
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 30 0 105 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 260 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.13 +0.09 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.06 +0.12 62 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.97 +0.13 63 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.88 +0.14 63 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.73 +0.09 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.64 +0.09 38 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.56 +0.11 46 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.44 +0.09 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.37 +0.12 43 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.26 +0.10 36 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.16 +0.10 34 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.06 +0.09 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.96 +0.08 28 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.86 +0.07 25 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.76 +0.06 22 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.70 +0.07 28 0 97 0
29APR26 5.00 C 0.00 0.00 0.00 0.62 +0.07 27 0 67 0
29APR26 5.25 C 0.00 0.00 0.00 0.44 +0.05 27 0 5,634 0
29APR26 5.50 C 0.00 0.00 0.00 0.30 +0.04 27 0 2,031 0
29APR26 5.75 C 0.20 0.21 0.20 0.20 +0.03 28 36 250 0
29APR26 6.00 C 0.15 0.15 0.15 0.13 +0.02 29 1 552 0
29APR26 6.25 C 0.00 0.00 0.00 0.08 +0.01 29 0 135 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 60 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 50 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.68 +0.13 45 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.56 +0.11 36 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.44 +0.08 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.38 +0.12 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.26 +0.09 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.16 +0.09 26 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.06 +0.08 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.98 +0.08 26 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.87 +0.06 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.84 +0.11 31 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.72 +0.07 25 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.65 +0.06 26 0 30 0
28MAY26 5.25 C 0.00 0.00 0.00 0.48 +0.05 26 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.35 +0.04 27 0 130 0
28MAY26 5.75 C 0.00 0.00 0.00 0.25 +0.03 28 0 138 0
28MAY26 6.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 191 0
28MAY26 6.25 C 0.00 0.00 0.00 0.11 +0.01 28 0 68 0
28MAY26 6.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28MAY26 7.00 C 0.05 0.05 0.05 0.03 0.00 29 10 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.67 +0.13 71 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.54 +0.09 46 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.46 +0.12 59 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.36 +0.12 56 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.23 +0.09 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.13 +0.09 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.06 +0.12 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.97 +0.13 48 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.88 +0.14 48 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.68 +0.13 43 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.56 +0.09 33 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.47 +0.11 34 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.38 +0.11 35 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.27 +0.10 29 0 5,769 0
29JUN26 4.40 C 0.00 0.00 0.00 1.16 +0.08 24 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 1.06 +0.07 21 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.99 +0.09 27 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.92 +0.11 29 0 649 0
29JUN26 4.80 C 0.00 0.00 0.00 0.84 +0.08 29 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.74 +0.08 26 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.68 +0.09 28 0 362 0
29JUN26 5.25 C 0.00 0.00 0.00 0.50 +0.05 26 0 2,081 0
29JUN26 5.50 C 0.30 0.34 0.30 0.37 +0.04 27 934 3,544 +934
29JUN26 5.75 C 0.28 0.28 0.28 0.26 +0.03 27 5 155 +5
29JUN26 6.00 C 0.15 0.20 0.15 0.17 +0.02 26 226 358 +129
29JUN26 6.25 C 0.14 0.14 0.14 0.11 +0.01 26 30 345 +10
29JUN26 6.50 C 0.00 0.00 0.00 0.07 0.00 26 0 692 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 570 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 27 0 795 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 27 0 59 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.67 +0.13 60 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.54 +0.09 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.46 +0.11 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.36 +0.12 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.13 +0.08 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.06 +0.12 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.97 +0.11 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.88 +0.13 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.76 +0.10 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.68 +0.12 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.56 +0.09 29 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.47 +0.11 30 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.38 +0.11 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.28 +0.11 28 0 19 0
29SEP26 4.40 C 1.11 1.11 1.11 1.18 +0.08 25 2 177 -2
29SEP26 4.50 C 0.00 0.00 0.00 1.07 +0.07 21 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.99 +0.08 23 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.92 +0.08 25 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.86 +0.09 26 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 +0.07 25 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.70 +0.05 25 0 2,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.56 +0.06 26 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 +0.04 26 0 1,901 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 +0.03 26 0 59 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 +0.03 27 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 +0.02 27 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 +0.02 27 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.46 +0.11 45 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.36 +0.12 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.24 +0.09 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.13 +0.08 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.06 +0.11 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.97 +0.11 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.88 +0.13 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.76 +0.10 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.68 +0.12 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.57 +0.10 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.48 +0.12 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.38 +0.11 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.29 +0.11 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.20 +0.10 25 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 1.12 +0.10 25 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 1.03 +0.08 24 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.95 +0.07 24 0 90 0
30DEC26 4.80 C 0.88 0.88 0.88 0.88 +0.07 24 5 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.82 +0.07 24 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.76 +0.07 25 0 1,256 0
30DEC26 5.25 C 0.00 0.00 0.00 0.62 +0.06 25 0 854 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 +0.06 25 0 96 0
30DEC26 5.75 C 0.00 0.00 0.00 0.41 +0.05 25 0 85 0
30DEC26 6.00 C 0.30 0.30 0.30 0.33 +0.04 26 2 127 +2
30DEC26 6.25 C 0.00 0.00 0.00 0.26 +0.03 26 0 40 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 +0.03 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 +0.03 26 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
TOTAL CALL 4,368 93,672 +1,886
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 91 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 485 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 552 0
26FEB26 4.80 P 0.01 0.01 0.01 0.01 0.00 42 90 569 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 465 0
26FEB26 5.00 P 0.01 0.01 0.01 0.01 -0.01 32 90 4,076 0
26FEB26 5.25 P 0.08 0.08 0.03 0.03 -0.03 27 153 1,862 +105
26FEB26 5.50 P 0.13 0.13 0.11 0.11 -0.07 26 212 271 +36
26FEB26 5.75 P 0.00 0.00 0.00 0.28 -0.09 28 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.51 -0.09 35 0 10 0
26FEB26 6.25 P 0.00 0.00 0.00 0.75 -0.09 41 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.99 -0.10 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.25 -0.08 59 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.49 -0.09 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.77 -0.07 91 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.05 -0.04 115 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.27 -0.07 107 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.52 -0.06 115 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.80 -0.03 140 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.05 -0.04 147 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 76 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 7,159 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 3,040 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 4,076 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 789 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 1,430 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 31 0 1,306 0
30MAR26 4.80 P 0.03 0.03 0.03 0.03 0.00 31 190 2,340 +190
30MAR26 4.90 P 0.06 0.06 0.06 0.04 -0.01 30 255 414 -48
30MAR26 5.00 P 0.06 0.06 0.05 0.05 -0.02 29 1,005 1,096 +829
30MAR26 5.25 P 0.12 0.12 0.11 0.11 -0.04 28 58 721 +13
30MAR26 5.50 P 0.26 0.26 0.26 0.22 -0.06 29 1 202 -1
30MAR26 5.75 P 0.00 0.00 0.00 0.37 -0.07 30 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.56 -0.09 31 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.78 -0.09 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.02 -0.08 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.26 -0.09 40 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.52 -0.07 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.77 -0.07 54 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.05 -0.04 67 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.27 -0.07 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.52 -0.07 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.80 -0.04 82 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.05 -0.04 86 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 275 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 194 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 483 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 27 0 842 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 27 0 17,521 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 29 0 619 0
29APR26 4.90 P 0.06 0.06 0.06 0.06 -0.02 27 610 925 +575
29APR26 5.00 P 0.09 0.09 0.08 0.08 -0.02 27 330 397 +254
29APR26 5.25 P 0.18 0.18 0.18 0.15 -0.04 27 2 375 +2
29APR26 5.50 P 0.25 0.25 0.25 0.27 -0.05 28 13 2,003 +13
29APR26 5.75 P 0.00 0.00 0.00 0.42 -0.06 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.60 -0.08 30 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.81 -0.08 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.02 -0.09 30 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.27 -0.09 35 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.52 -0.08 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.77 -0.07 44 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.05 -0.04 54 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.27 -0.07 52 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.52 -0.07 55 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.80 -0.04 66 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.05 -0.04 69 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 -0.01 28 0 60 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 -0.01 27 0 75 0
28MAY26 4.80 P 0.00 0.00 0.00 0.07 -0.01 28 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.09 -0.02 28 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 135 0
28MAY26 5.25 P 0.18 0.18 0.18 0.19 -0.04 27 416 848 -406
28MAY26 5.50 P 0.00 0.00 0.00 0.31 -0.05 28 0 38 0
28MAY26 5.75 P 0.00 0.00 0.00 0.46 -0.06 28 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.63 -0.08 29 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.83 -0.08 30 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.05 -0.09 31 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.29 -0.08 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.52 -0.09 35 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.77 -0.08 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.05 -0.04 47 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.27 -0.07 45 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.52 -0.07 49 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.80 -0.04 57 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.05 -0.04 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 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 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 1,508 0
29JUN26 3.70 P 0.01 0.01 0.01 0.01 0.00 32 5 181 -5
29JUN26 3.80 P 0.01 0.01 0.01 0.01 0.00 30 5 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 467 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 965 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,005 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 26 0 996 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,355 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 26 0 2,109 0
29JUN26 4.50 P 0.05 0.05 0.05 0.05 -0.02 26 35 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.01 26 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 -0.03 25 0 1,205 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 -0.03 26 0 510 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 -0.03 26 0 548 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 -0.03 26 0 3,801 0
29JUN26 5.25 P 0.29 0.29 0.29 0.27 -0.04 26 5 1,127 0
29JUN26 5.50 P 0.43 0.43 0.38 0.39 -0.06 25 32 176 +32
29JUN26 5.75 P 0.00 0.00 0.00 0.55 -0.06 25 0 180 0
29JUN26 6.00 P 0.00 0.00 0.00 0.76 -0.04 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.92 -0.08 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.15 -0.09 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.39 -0.08 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 -0.09 24 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.33 -0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.57 -0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.84 -0.08 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.06 -0.09 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 27 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 28 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 0.00 28 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 28 0 164 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 27 0 197 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.02 26 0 45 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 -0.02 27 0 155 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 231 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.02 27 0 438 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.02 27 0 348 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 -0.03 26 0 2,246 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.03 27 0 653 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 -0.03 27 0 309 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 -0.04 27 0 1,558 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 -0.05 28 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.68 -0.05 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.85 -0.06 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.04 -0.07 28 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.25 -0.08 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.47 -0.08 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.70 -0.08 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.94 -0.08 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.18 -0.09 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.41 -0.10 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.66 -0.10 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.92 -0.06 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.14 -0.09 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 -0.01 23 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 -0.01 25 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 -0.01 25 0 117 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 181 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 26 0 85 0
30DEC26 4.20 P 0.09 0.09 0.09 0.08 -0.01 25 119 124 +89
30DEC26 4.30 P 0.10 0.10 0.10 0.10 -0.01 26 5 147 -5
30DEC26 4.40 P 0.00 0.00 0.00 0.12 -0.02 26 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 143 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.03 26 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 -0.03 26 0 102 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.03 26 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 -0.03 26 0 863 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 -0.03 26 0 1,272 0
30DEC26 5.25 P 0.47 0.47 0.47 0.44 -0.03 27 4 778 +4
30DEC26 5.50 P 0.00 0.00 0.00 0.58 -0.03 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 -0.04 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 -0.05 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.09 -0.06 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.29 -0.06 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.50 -0.07 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.73 -0.07 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.96 -0.08 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.19 -0.09 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.41 -0.11 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.68 -0.09 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.92 -0.09 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.16 -0.10 38 0 0 0
TOTAL PUT 3,635 119,382 +1,677
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 38.92
26FEB26 22.00 C 0.00 0.00 0.00 17.01 -1.02 139 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 16.00 -1.03 125 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.01 -1.02 119 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 14.00 -1.03 107 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.02 -0.98 103 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.00 -1.03 89 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 11.01 -1.28 84 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.02 -1.02 78 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 9.01 -1.03 68 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 8.03 -0.98 64 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 7.17 -0.87 72 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 6.00 -1.05 44 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 5.05 -0.96 44 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 4.10 -0.94 40 0 56 0
26FEB26 36.00 C 0.00 0.00 0.00 3.19 -0.99 38 0 77 0
26FEB26 37.00 C 0.00 0.00 0.00 2.38 -0.94 37 0 83 0
26FEB26 38.00 C 0.00 0.00 0.00 1.69 -0.83 36 0 217 0
26FEB26 39.00 C 1.36 1.36 1.36 1.16 -0.66 37 12 801 +12
26FEB26 40.00 C 0.80 0.95 0.70 0.75 -0.54 37 72 862 -52
26FEB26 41.00 C 0.45 0.62 0.45 0.47 -0.42 38 66 869 -15
26FEB26 42.00 C 0.00 0.00 0.00 0.27 -0.32 37 0 177 0
26FEB26 43.00 C 0.28 0.28 0.28 0.15 -0.21 38 4 535 -4
26FEB26 44.00 C 0.20 0.20 0.20 0.08 -0.13 38 1 217 -1
26FEB26 45.00 C 0.00 0.00 0.00 0.04 -0.08 38 0 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 -0.05 38 0 65 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 38 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 23 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 157 0
30MAR26 15.50 C 0.00 0.00 0.00 23.54 -1.05 121 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.05 -1.01 119 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.95 -0.80 164 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.08 -1.09 117 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.55 -1.02 107 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.06 -1.33 105 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.54 -1.03 97 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.07 -1.00 100 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.57 -1.00 96 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.06 -1.34 91 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.09 -1.34 89 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 17.08 -1.33 81 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 16.00 -1.03 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 15.10 -0.93 72 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 14.01 -1.02 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 13.10 -0.93 61 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.15 -0.90 60 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 11.04 -1.25 40 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 10.13 -1.19 48 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 9.04 -1.07 30 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 8.24 -0.90 45 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 7.42 -0.71 48 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.51 -0.82 45 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.64 -0.93 43 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 4.54 -1.24 35 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 4.05 -0.70 41 0 224 0
30MAR26 37.00 C 0.00 0.00 0.00 3.27 -0.77 38 0 240 0
30MAR26 38.00 C 0.00 0.00 0.00 2.72 -0.69 39 0 260 0
30MAR26 39.00 C 2.32 2.32 2.32 2.20 -0.63 38 1 381 0
30MAR26 40.00 C 1.76 1.79 1.76 1.78 -0.55 39 17 585 -15
30MAR26 41.00 C 1.39 1.61 1.39 1.43 -0.48 39 30 472 +30
30MAR26 42.00 C 1.29 1.29 1.15 1.12 -0.44 39 17 136 -2
30MAR26 43.00 C 0.00 0.00 0.00 0.86 -0.39 39 0 117 0
30MAR26 44.00 C 0.00 0.00 0.00 0.65 -0.33 39 0 171 0
30MAR26 45.00 C 0.00 0.00 0.00 0.49 -0.27 39 0 133 0
30MAR26 46.00 C 0.50 0.50 0.50 0.36 -0.22 39 1 52 +1
30MAR26 47.00 C 0.40 0.40 0.40 0.27 -0.17 39 1 30 0
30MAR26 48.00 C 0.32 0.32 0.32 0.19 -0.14 39 5 15 0
30MAR26 49.00 C 0.28 0.28 0.28 0.14 -0.11 39 3 63 -3
29APR26 26.00 C 0.00 0.00 0.00 13.20 -0.97 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.27 -0.91 51 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.49 -0.80 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.21 -1.11 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.55 -0.72 49 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.24 -1.44 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.53 -0.92 39 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.63 -1.20 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.08 -0.95 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.24 -0.99 39 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.36 -1.13 36 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 3.85 -0.74 38 0 350 0
29APR26 38.00 C 0.00 0.00 0.00 3.30 -0.70 38 0 705 0
29APR26 39.00 C 3.03 3.03 3.03 2.83 -0.60 38 15 607 0
29APR26 40.00 C 2.60 2.60 2.42 2.41 -0.54 39 47 340 +2
29APR26 41.00 C 0.00 0.00 0.00 2.05 -0.48 39 0 76 0
29APR26 42.00 C 1.90 1.90 1.90 1.70 -0.48 39 15 87 0
29APR26 43.00 C 0.00 0.00 0.00 1.40 -0.45 39 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 1.15 -0.39 39 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.94 -0.34 39 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.76 -0.29 39 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.61 -0.25 38 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.49 -0.21 38 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.39 -0.18 38 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.47 -1.17 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.58 -1.09 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.80 -0.88 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.87 -0.86 39 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.03 -0.81 38 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.30 -0.86 38 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.59 -0.87 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.94 -0.73 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.29 -0.82 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 3.77 -0.69 37 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 3.30 -0.60 38 0 103 0
28MAY26 40.00 C 3.09 3.09 3.09 2.88 -0.55 38 15 45 +11
28MAY26 41.00 C 2.72 2.72 2.72 2.51 -0.50 38 15 129 +15
28MAY26 42.00 C 0.00 0.00 0.00 2.19 -0.46 39 0 86 0
28MAY26 43.00 C 1.86 1.91 1.86 1.90 -0.42 39 19 124 +19
28MAY26 44.00 C 0.00 0.00 0.00 1.62 -0.41 39 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 1.37 -0.39 39 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 1.16 -0.34 39 0 90 0
28MAY26 47.00 C 1.25 1.25 1.08 0.98 -0.30 39 45 45 +37
28MAY26 48.00 C 0.00 0.00 0.00 0.82 -0.27 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.69 -0.23 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.68 -1.16 74 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.16 -1.23 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.70 -1.16 70 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.41 -0.95 83 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.71 -1.16 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.20 -1.20 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.27 -1.16 63 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.26 -1.15 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.23 -1.22 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.25 -1.21 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.01 -1.26 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 13.32 -0.93 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.65 -0.91 53 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 11.49 -1.23 43 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 10.53 -1.11 41 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.64 -1.03 40 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.80 -1.06 40 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 7.93 -0.97 38 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 7.20 -1.06 39 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.49 -1.06 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.80 -0.92 39 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 5.17 -0.91 39 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.70 -0.78 40 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 4.07 -0.82 39 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 3.61 -0.62 39 0 549 0
29JUN26 40.00 C 0.00 0.00 0.00 3.19 -0.57 39 0 90 0
29JUN26 41.00 C 0.00 0.00 0.00 2.80 -0.54 39 0 54 0
29JUN26 42.00 C 0.00 0.00 0.00 2.43 -0.54 39 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.11 -0.49 39 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.82 -0.46 39 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 1.57 -0.41 39 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.35 -0.38 39 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 1.16 -0.32 39 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.98 -0.27 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.85 -0.22 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 18.27 -1.16 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.29 -1.12 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.24 -1.21 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.36 -1.10 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.37 -0.96 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.44 -1.02 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.65 -0.91 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.65 -1.07 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.78 -0.94 40 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 10.02 -0.93 41 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.20 -0.76 40 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.17 -1.07 36 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.75 -0.98 39 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 7.13 -0.74 39 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.51 -0.92 39 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.99 -0.84 39 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 5.25 -1.09 37 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 4.96 -0.68 39 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 4.53 -0.62 39 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.13 -0.58 39 0 3,512 0
29SEP26 41.00 C 0.00 0.00 0.00 3.78 -0.54 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.45 -0.51 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 3.12 -0.50 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.83 -0.49 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.55 -0.49 39 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.30 -0.45 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 2.09 -0.39 39 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 1.87 -0.33 39 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 1.69 -0.30 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.29 -1.12 45 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 16.32 -1.13 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.36 -1.20 41 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 14.46 -1.06 41 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.56 -1.06 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.70 -0.97 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.93 -0.89 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.12 -0.99 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.39 -0.88 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.63 -0.93 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.99 -1.16 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.37 -1.09 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.83 -1.01 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.22 -0.59 39 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.76 -0.72 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.29 -0.57 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.82 -0.61 39 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.44 -0.57 39 0 394 0
30DEC26 40.00 C 0.00 0.00 0.00 5.05 -0.54 39 0 5,370 0
30DEC26 41.00 C 0.00 0.00 0.00 4.68 -0.55 39 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.35 -0.52 39 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.04 -0.46 39 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.73 -0.49 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.47 -0.43 39 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 3.20 -0.44 39 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 2.93 -0.46 39 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 2.72 -0.44 39 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.51 -0.41 39 0 0 0
TOTAL CALL 401 29,235 +35
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 112 0
26FEB26 32.00 P 0.03 0.03 0.03 0.01 0.00 41 1 198 -1
26FEB26 33.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 273 0
26FEB26 34.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 196 0
26FEB26 35.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 277 0
26FEB26 36.00 P 0.24 0.24 0.23 0.22 +0.08 37 4 341 0
26FEB26 37.00 P 0.36 0.40 0.36 0.42 +0.14 37 6 229 +4
26FEB26 38.00 P 0.53 0.84 0.53 0.75 +0.24 37 37 164 -2
26FEB26 39.00 P 1.34 1.34 1.05 1.19 +0.36 37 46 222 +29
26FEB26 40.00 P 0.00 0.00 0.00 1.77 +0.47 36 0 861 0
26FEB26 41.00 P 0.00 0.00 0.00 2.57 +0.69 40 0 60 0
26FEB26 42.00 P 0.00 0.00 0.00 3.33 +0.80 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.20 +0.89 38 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.15 +0.98 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.09 +0.86 36 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.10 +0.90 43 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 8.08 +1.07 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.08 +0.94 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.08 +0.96 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 88 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.17 +0.04 39 0 192 0
30MAR26 33.00 P 0.31 0.31 0.31 0.29 +0.08 39 15 275 +15
30MAR26 34.00 P 0.43 0.44 0.42 0.43 +0.09 38 39 266 +3
30MAR26 35.00 P 0.67 0.67 0.67 0.63 +0.13 38 1 208 0
30MAR26 36.00 P 0.95 0.95 0.95 0.90 +0.17 38 15 259 +15
30MAR26 37.00 P 0.00 0.00 0.00 1.23 +0.25 38 0 269 0
30MAR26 38.00 P 1.60 1.70 1.51 1.64 +0.32 38 60 218 +30
30MAR26 39.00 P 2.21 2.21 2.21 2.15 +0.40 39 15 1,123 +15
30MAR26 40.00 P 0.00 0.00 0.00 2.73 +0.48 39 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 3.29 +0.46 38 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 4.09 +0.69 40 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.65 +0.45 35 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.43 +0.75 34 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.43 +0.66 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.32 +0.69 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.23 +0.72 38 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.25 +0.85 42 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 10.18 +0.86 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 11 0
29APR26 29.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.18 +0.04 38 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.28 +0.07 38 0 17 0
29APR26 32.00 P 0.00 0.00 0.00 0.39 +0.07 38 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 0.55 +0.11 38 0 45 0
29APR26 34.00 P 0.00 0.00 0.00 0.76 +0.15 38 0 89 0
29APR26 35.00 P 0.00 0.00 0.00 1.01 +0.19 38 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.33 +0.25 37 0 166 0
29APR26 37.00 P 1.59 1.59 1.59 1.70 +0.29 37 15 351 0
29APR26 38.00 P 2.11 2.11 2.11 2.15 +0.35 37 15 658 0
29APR26 39.00 P 0.00 0.00 0.00 2.67 +0.41 38 0 668 0
29APR26 40.00 P 3.36 3.36 3.36 3.25 +0.47 38 15 277 0
29APR26 41.00 P 0.00 0.00 0.00 3.89 +0.53 39 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 4.65 +0.65 40 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 5.39 +0.96 41 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.08 +0.67 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.58 +0.64 34 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.74 +0.95 41 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.73 +0.91 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.37 +0.94 38 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.28 +0.71 38 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.23 +0.04 38 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.34 +0.07 38 0 2 0
28MAY26 31.00 P 0.00 0.00 0.00 0.46 +0.09 38 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.62 +0.10 38 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.83 +0.14 38 0 15 0
28MAY26 34.00 P 0.00 0.00 0.00 1.08 +0.17 38 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 1.39 +0.22 38 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 1.75 +0.27 38 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 2.17 +0.31 38 0 15 0
28MAY26 38.00 P 2.72 2.72 2.72 2.65 +0.37 38 15 60 +15
28MAY26 39.00 P 0.00 0.00 0.00 3.17 +0.42 39 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 3.76 +0.48 39 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 4.39 +0.53 39 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.07 +0.58 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.76 +0.61 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.51 +0.66 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.31 +0.72 41 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.11 +0.74 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.96 +0.78 42 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.83 +0.84 42 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 10.74 +0.85 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 +0.03 38 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.25 +0.04 38 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.34 +0.04 38 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.49 +0.08 38 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 0.65 +0.10 38 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 0.83 +0.12 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.08 +0.18 38 0 546 0
29JUN26 33.00 P 0.00 0.00 0.00 1.36 +0.20 38 0 58 0
29JUN26 34.00 P 0.00 0.00 0.00 1.68 +0.23 37 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.06 +0.28 37 0 112 0
29JUN26 36.00 P 0.00 0.00 0.00 2.47 +0.30 37 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 2.95 +0.35 37 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.47 +0.39 37 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 4.03 +0.44 37 0 60 0
29JUN26 40.00 P 0.00 0.00 0.00 4.66 +0.50 38 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 5.32 +0.54 38 0 193 0
29JUN26 42.00 P 0.00 0.00 0.00 6.20 +0.77 40 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 6.73 +0.71 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.48 +0.75 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.50 +1.03 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.78 +0.57 34 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.92 +0.87 39 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.76 +0.55 39 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.65 +0.97 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 +0.03 39 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 +0.04 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.38 +0.05 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.48 +0.04 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.63 +0.06 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.83 +0.13 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.01 +0.09 38 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.25 +0.12 38 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.51 +0.16 38 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 1.83 +0.21 38 0 81 0
29SEP26 33.00 P 0.00 0.00 0.00 2.16 +0.21 38 0 47 0
29SEP26 34.00 P 0.00 0.00 0.00 2.55 +0.27 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.96 +0.29 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.41 +0.32 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 3.90 +0.34 38 0 3,023 0
29SEP26 38.00 P 0.00 0.00 0.00 4.43 +0.38 38 0 51 0
29SEP26 39.00 P 0.00 0.00 0.00 5.01 +0.42 38 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 5.62 +0.45 38 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 6.28 +0.50 38 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 6.95 +0.52 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 7.62 +0.52 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.35 +0.65 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.10 +0.61 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.90 +0.67 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.65 +0.72 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.52 +0.49 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.33 +0.90 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 +0.04 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.40 +0.05 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.52 +0.05 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.67 +0.07 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.82 +0.07 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.00 +0.08 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.22 +0.09 38 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.47 +0.13 38 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.79 +0.15 39 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.06 +0.14 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.40 +0.21 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.78 +0.25 38 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.20 +0.28 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.64 +0.31 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.09 +0.31 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.60 +0.31 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.17 +0.34 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 5.72 +0.34 38 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 6.34 +0.38 38 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 6.97 +0.40 38 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 7.62 +0.45 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.35 +0.50 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.05 +0.60 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.59 +0.39 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.51 +0.80 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.08 +0.63 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.03 +0.81 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.91 +0.91 39 0 0 0
TOTAL PUT 299 36,277 +123
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.45
26FEB26 4.20 C 0.00 0.00 0.00 1.26 +0.03 64 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.16 +0.03 58 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.06 +0.03 53 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.96 +0.03 48 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.86 +0.03 43 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.76 +0.03 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.66 +0.03 34 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.56 +0.03 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.46 +0.03 24 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.23 +0.03 21 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 0.00 18 0 359 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 19 0 1,361 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 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 58 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 73 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.77 +0.04 53 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.67 +0.04 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.57 +0.04 46 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.47 +0.04 42 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.37 +0.03 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.27 +0.04 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.17 +0.04 32 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.07 +0.04 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.97 +0.04 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.87 +0.04 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.78 +0.05 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.68 +0.05 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.58 +0.05 20 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.49 +0.04 20 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.29 +0.03 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.15 +0.03 21 0 8,258 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 0.00 20 0 2,640 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 48 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 1.28 +0.05 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.18 +0.05 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.08 +0.04 23 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.99 +0.05 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.89 +0.04 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.79 +0.04 21 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.70 +0.04 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.61 +0.03 21 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.53 +0.04 21 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.34 +0.03 20 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.11 +0.02 21 0 40 0
29APR26 6.00 C 0.00 0.00 0.00 0.05 0.00 20 0 50 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.19 +0.03 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.10 +0.05 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.00 +0.03 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.90 +0.04 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.81 +0.03 20 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.72 +0.03 20 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.63 +0.02 19 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.55 +0.02 20 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.37 +0.03 19 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.30 +0.04 21 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.21 +0.05 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.11 +0.03 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 +0.04 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.92 +0.04 20 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.83 +0.03 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.74 +0.03 19 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.66 +0.03 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.58 +0.03 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 +0.02 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 +0.02 19 0 70 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 +0.01 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 25 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 1.31 +0.03 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.21 +0.04 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 +0.04 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.02 +0.04 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.93 +0.04 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 +0.04 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.76 +0.04 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.67 +0.03 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 +0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 +0.02 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 +0.02 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 +0.01 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.31 +0.03 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.22 +0.05 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.12 +0.04 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.03 +0.03 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 +0.04 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 +0.04 21 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 +0.03 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 +0.02 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.60 +0.02 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +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 0.04 +0.01 19 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 18 0 35 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 0 38,642 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.03 15 0 222 0
26FEB26 5.50 P 0.00 0.00 0.00 0.10 -0.05 17 0 487 0
26FEB26 5.75 P 0.00 0.00 0.00 0.30 -0.05 0 0 8 0
26FEB26 6.00 P 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1,660 0
30MAR26 5.25 P 0.06 0.06 0.06 0.07 -0.01 20 120 479 0
30MAR26 5.50 P 0.20 0.20 0.20 0.17 -0.03 19 10 882 -10
30MAR26 5.75 P 0.00 0.00 0.00 0.35 -0.03 21 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.56 -0.04 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 -0.01 20 0 8 0
29APR26 5.50 P 0.00 0.00 0.00 0.22 -0.02 20 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.38 -0.02 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.58 -0.04 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 10 0
28MAY26 5.25 P 0.00 0.00 0.00 0.13 -0.01 20 0 40 0
28MAY26 5.50 P 0.00 0.00 0.00 0.24 -0.02 19 0 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.40 -0.02 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.59 -0.03 20 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.81 -0.04 20 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 20 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 20 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.01 19 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 -0.02 19 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 -0.02 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.82 -0.04 20 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.80 -0.06 0 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 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.01 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.02 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.02 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.02 17 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 -0.01 17 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 -0.02 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 -0.02 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 -0.03 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 -0.03 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.25 -0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.49 -0.03 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.01 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.01 18 0 170 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 -0.02 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 -0.01 17 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.69 -0.02 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 -0.02 16 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.09 -0.03 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
TOTAL PUT 130 11,744 -10
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$ 4.44
26FEB26 2.80 C 0.00 0.00 0.00 1.64 +0.11 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.44 +0.11 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.34 +0.11 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.24 +0.11 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.14 +0.11 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.04 +0.11 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.94 +0.11 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.84 +0.11 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.74 +0.11 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.64 +0.11 0 0 130 0
26FEB26 3.90 C 0.54 0.54 0.54 0.54 +0.11 0 35 736 -35
26FEB26 4.00 C 0.00 0.00 0.00 0.44 +0.10 0 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.35 +0.08 25 0 216 0
26FEB26 4.20 C 0.00 0.00 0.00 0.27 +0.08 30 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.20 +0.07 32 0 332 0
26FEB26 4.40 C 0.13 0.13 0.13 0.14 +0.05 32 200 853 -200
26FEB26 4.50 C 0.00 0.00 0.00 0.10 +0.04 34 0 105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.06 +0.02 33 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.04 +0.02 35 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.02 +0.01 33 0 24 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,275 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 83 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 2.20 C 0.00 0.00 0.00 2.24 +0.11 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.15 +0.12 73 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.05 +0.12 67 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.95 +0.11 60 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.85 +0.11 54 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.75 +0.11 45 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.65 +0.11 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.55 +0.11 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.45 +0.11 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.35 +0.11 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.26 +0.12 49 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.16 +0.12 45 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.06 +0.12 41 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.96 +0.11 37 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.86 +0.11 33 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.77 +0.11 35 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.66 +0.10 25 0 588 0
30MAR26 3.90 C 0.00 0.00 0.00 0.57 +0.09 27 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.49 +0.09 29 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.42 +0.09 31 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.35 +0.08 31 0 2,223 0
30MAR26 4.30 C 0.00 0.00 0.00 0.29 +0.07 32 0 340 0
30MAR26 4.40 C 0.22 0.22 0.22 0.23 +0.05 31 5 65 +5
30MAR26 4.50 C 0.18 0.18 0.18 0.19 +0.05 33 30 208 0
30MAR26 4.60 C 0.00 0.00 0.00 0.16 +0.05 34 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 +0.04 33 0 50 0
30MAR26 4.80 C 0.09 0.09 0.09 0.10 +0.04 35 120 120 +120
30MAR26 4.90 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 236 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.55 +0.10 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.46 +0.11 37 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.36 +0.11 33 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.26 +0.11 28 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.16 +0.10 23 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.96 +0.10 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.86 +0.09 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.77 +0.09 23 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.69 +0.10 28 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.61 +0.09 29 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.54 +0.09 31 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 0.47 +0.09 31 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.41 +0.08 32 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.35 +0.08 32 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.30 +0.07 32 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.26 +0.07 33 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.21 +0.06 32 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.18 +0.06 33 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.16 +0.06 35 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.13 +0.05 34 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.11 +0.05 35 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.06 +0.02 34 0 150 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.07 +0.10 22 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.88 +0.09 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.79 +0.09 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.71 +0.09 27 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.64 +0.09 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.57 +0.09 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.50 +0.08 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.44 +0.08 30 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.39 +0.08 31 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.33 +0.06 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.30 +0.07 32 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.25 +0.06 31 0 30 0
28MAY26 4.70 C 0.00 0.00 0.00 0.22 +0.06 32 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.19 +0.06 32 0 235 0
28MAY26 4.90 C 0.00 0.00 0.00 0.16 +0.05 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.13 +0.04 32 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.09 +0.04 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.87 +0.10 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.66 +0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.47 +0.10 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.27 +0.10 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.18 +0.10 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.08 +0.10 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.99 +0.10 24 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.90 +0.10 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.82 +0.10 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.74 +0.09 27 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.67 +0.09 28 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.60 +0.09 29 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 +0.07 28 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 +0.08 29 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.44 +0.09 31 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 +0.05 30 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.32 +0.05 29 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.29 +0.06 31 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.25 +0.05 30 0 70 0
29JUN26 4.80 C 0.00 0.00 0.00 0.22 +0.05 31 0 32 0
29JUN26 4.90 C 0.00 0.00 0.00 0.19 +0.04 31 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.16 +0.04 31 0 40 0
29JUN26 5.25 C 0.00 0.00 0.00 0.11 +0.03 31 0 600 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 32 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.68 +0.10 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.58 +0.10 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.48 +0.10 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.38 +0.10 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.19 +0.10 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.09 +0.10 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.01 +0.10 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.93 +0.11 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.85 +0.10 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 +0.10 28 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 +0.10 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 +0.10 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.59 +0.09 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.54 +0.09 30 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.49 +0.09 31 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.44 +0.08 30 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 +0.06 30 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 +0.05 30 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.32 +0.05 31 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 +0.05 30 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.26 +0.05 31 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.24 +0.06 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 +0.05 32 0 500 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 +0.03 32 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 +0.01 31 0 100 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 10 0
30DEC26 2.80 C 0.00 0.00 0.00 1.68 +0.10 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.58 +0.10 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.48 +0.10 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.38 +0.10 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.28 +0.09 21 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.19 +0.10 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.11 +0.11 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 +0.11 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 +0.11 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 +0.11 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.83 +0.11 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 +0.10 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 +0.10 29 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.65 +0.09 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 +0.09 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 +0.09 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.51 +0.09 30 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.46 +0.08 29 0 316 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 +0.07 29 0 290 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 +0.07 30 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 +0.05 30 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.32 +0.04 30 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.29 +0.04 30 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 +0.06 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 +0.04 31 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.04 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
TOTAL CALL 390 19,415 -110
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 195 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 695 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 -0.02 35 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.04 -0.03 36 0 119 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 -0.05 33 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.10 -0.08 33 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.15 -0.09 33 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.22 -0.11 34 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.30 -0.12 36 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.39 -0.12 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.48 -0.13 41 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.58 -0.12 47 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.83 -0.11 60 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.07 -0.12 64 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.32 -0.12 74 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.57 -0.12 84 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.82 -0.12 93 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.07 -0.12 101 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 31 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 -0.02 32 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 -0.02 32 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 -0.03 32 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.10 -0.04 32 0 41 0
30MAR26 4.30 P 0.00 0.00 0.00 0.14 -0.05 33 0 23 0
30MAR26 4.40 P 0.00 0.00 0.00 0.19 -0.05 34 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.24 -0.07 33 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.31 -0.07 35 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.37 -0.10 34 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.45 -0.10 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.53 -0.11 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.61 -0.12 36 0 30 0
30MAR26 5.25 P 0.00 0.00 0.00 0.85 -0.11 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.09 -0.11 47 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.33 -0.11 50 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.57 -0.12 51 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.82 -0.12 56 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.07 -0.12 61 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.05 0.00 34 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.06 -0.02 32 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 340 0
29APR26 4.10 P 0.00 0.00 0.00 0.12 -0.02 33 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.15 -0.03 33 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.19 -0.04 33 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.24 -0.05 33 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.30 -0.05 34 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.35 -0.05 33 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.42 -0.08 34 0 220 0
29APR26 4.80 P 0.00 0.00 0.00 0.50 -0.08 35 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.58 -0.08 36 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.66 -0.09 37 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.87 -0.11 38 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.11 -0.10 42 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.35 -0.10 46 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.59 -0.10 49 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.84 -0.10 54 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.09 -0.10 58 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.18 -0.03 31 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.22 -0.04 31 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.26 -0.05 31 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.32 -0.06 31 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.38 -0.07 32 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.46 -0.07 34 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.53 -0.07 34 0 240 0
28MAY26 4.90 P 0.00 0.00 0.00 0.60 -0.08 34 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.68 -0.09 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.89 -0.10 36 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.11 -0.11 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.36 -0.10 42 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.60 -0.09 45 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.84 -0.10 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.09 -0.10 51 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.01 29 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 -0.02 29 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 -0.02 30 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 -0.02 30 0 42 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 -0.03 30 0 144 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 -0.04 30 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.25 -0.04 31 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.30 -0.04 31 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.36 -0.04 32 0 650 0
29JUN26 4.60 P 0.00 0.00 0.00 0.42 -0.05 32 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.48 -0.08 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.53 -0.10 30 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 0.62 -0.09 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.70 -0.09 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.90 -0.10 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.12 -0.12 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.36 -0.11 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.61 -0.09 42 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.85 -0.09 44 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.09 -0.10 46 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.01 30 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 -0.02 30 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 32 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 -0.02 30 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 -0.02 31 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.02 31 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 -0.03 30 0 56 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 -0.03 31 0 229 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 -0.03 32 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 -0.04 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 -0.06 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.51 -0.05 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.57 -0.06 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.64 -0.06 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.70 -0.07 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.77 -0.08 33 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.85 -0.08 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.04 -0.09 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.26 -0.09 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.48 -0.10 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.71 -0.11 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.94 -0.12 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.19 -0.12 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 30 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 -0.01 30 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 -0.02 30 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 -0.02 30 0 51 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 -0.03 30 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 -0.03 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 -0.03 31 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 -0.05 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.40 -0.04 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.45 -0.04 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 -0.05 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 -0.05 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.62 -0.06 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.69 -0.06 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.75 -0.07 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.82 -0.07 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.90 -0.07 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.09 -0.08 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.29 -0.09 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.51 -0.10 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.73 -0.11 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.96 -0.12 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.20 -0.12 38 0 0 0
TOTAL PUT 0 16,516 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 32.00
26FEB26 19.00 C 0.00 0.00 0.00 13.02 -0.10 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.53 -0.33 94 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.02 -0.10 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.03 -0.10 79 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.02 -0.11 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.02 -0.11 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.03 -0.34 50 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.04 -0.09 53 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.03 -0.10 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.18 +0.04 62 0 27 0
26FEB26 28.00 C 0.00 0.00 0.00 4.06 -0.09 35 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 3.18 -0.02 41 0 905 0
26FEB26 30.00 C 2.04 2.11 2.04 2.19 -0.08 31 55 1,448 +20
26FEB26 31.00 C 1.34 1.34 1.34 1.44 -0.11 32 5 1,171 0
26FEB26 32.00 C 0.79 0.84 0.79 0.85 -0.11 32 39 390 -15
26FEB26 33.00 C 0.50 0.50 0.46 0.45 -0.09 32 15 1,027 +15
26FEB26 34.00 C 0.24 0.24 0.24 0.21 -0.06 32 16 1,021 +1
26FEB26 35.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 351 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 262 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 34 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 101 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.56 -0.37 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.05 -0.44 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.56 -0.38 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.07 -0.38 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.57 -0.38 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.07 -0.39 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.07 -0.40 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.08 -0.10 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 9.18 -0.08 54 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 8.10 -0.35 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.09 -0.13 0 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 6.21 -0.24 39 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 5.38 +0.15 42 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 4.35 -0.24 34 0 445 0
30MAR26 29.00 C 0.00 0.00 0.00 3.52 -0.08 33 0 878 0
30MAR26 30.00 C 0.00 0.00 0.00 2.78 -0.06 33 0 368 0
30MAR26 31.00 C 2.16 2.16 2.16 2.16 -0.11 34 40 755 0
30MAR26 32.00 C 1.66 1.66 1.63 1.64 -0.10 34 5 412 0
30MAR26 33.00 C 1.19 1.19 1.19 1.22 -0.07 34 2 707 +2
30MAR26 34.00 C 0.87 0.87 0.81 0.86 -0.09 34 44 3,739 0
30MAR26 35.00 C 0.00 0.00 0.00 0.60 -0.07 34 0 1,567 0
30MAR26 36.00 C 0.00 0.00 0.00 0.40 -0.06 34 0 1,610 0
30MAR26 37.00 C 0.00 0.00 0.00 0.26 -0.05 34 0 171 0
30MAR26 38.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 161 0
30MAR26 39.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 10 0
29APR26 19.00 C 0.00 0.00 0.00 13.11 -0.40 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.62 -0.36 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.12 -0.37 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.07 -0.40 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.15 -0.40 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.18 -0.35 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.22 -0.23 36 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.09 -0.46 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.34 -0.20 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.44 +0.05 33 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 4.77 -0.10 37 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 3.99 -0.10 36 0 835 0
29APR26 30.00 C 0.00 0.00 0.00 3.18 -0.01 33 0 1,539 0
29APR26 31.00 C 0.00 0.00 0.00 2.59 -0.11 33 0 612 0
29APR26 32.00 C 0.00 0.00 0.00 2.12 -0.06 34 0 207 0
29APR26 33.00 C 0.00 0.00 0.00 1.68 -0.07 34 0 1,151 0
29APR26 34.00 C 0.00 0.00 0.00 1.30 -0.06 34 0 728 0
29APR26 35.00 C 0.00 0.00 0.00 0.99 -0.06 34 0 97 0
29APR26 36.00 C 0.00 0.00 0.00 0.75 -0.04 34 0 120 0
29APR26 37.00 C 0.00 0.00 0.00 0.55 -0.04 34 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 0.40 -0.04 33 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 0.29 -0.03 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.19 -0.28 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.24 -0.35 37 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.25 -0.36 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.42 -0.03 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.39 -0.33 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.70 -0.11 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.50 -0.18 28 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.04 +0.08 36 0 6 0
28MAY26 29.00 C 0.00 0.00 0.00 4.28 +0.13 35 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 3.52 -0.21 33 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.98 -0.08 34 0 240 0
28MAY26 32.00 C 0.00 0.00 0.00 2.46 -0.09 34 0 130 0
28MAY26 33.00 C 0.00 0.00 0.00 2.04 -0.08 34 0 129 0
28MAY26 34.00 C 0.00 0.00 0.00 1.65 -0.08 34 0 127 0
28MAY26 35.00 C 1.42 1.42 1.42 1.32 -0.07 34 7 84 +7
28MAY26 36.00 C 0.00 0.00 0.00 1.04 -0.07 33 0 31 0
28MAY26 37.00 C 0.00 0.00 0.00 0.82 -0.06 33 0 51 0
28MAY26 38.00 C 0.00 0.00 0.00 0.64 -0.05 33 0 90 0
28MAY26 39.00 C 0.00 0.00 0.00 0.49 -0.05 33 0 19 0
28MAY26 40.00 C 0.00 0.00 0.00 0.38 -0.03 33 0 0 0
28MAY26 41.00 C 0.41 0.41 0.41 0.29 -0.03 33 8 8 +8
29JUN26 18.00 C 0.00 0.00 0.00 14.50 +0.01 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.96 -0.11 68 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.35 -0.23 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.77 -0.32 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.21 -0.40 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.30 -0.17 44 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 10.32 -0.27 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.35 -0.26 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.42 -0.03 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.68 -0.07 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.70 -0.11 37 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.96 -0.11 38 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 5.04 +0.03 34 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 4.46 +0.15 36 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.72 -0.20 34 0 184 0
29JUN26 31.00 C 0.00 0.00 0.00 3.22 -0.03 35 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 2.67 -0.10 35 0 107 0
29JUN26 33.00 C 0.00 0.00 0.00 2.25 -0.08 35 0 277 0
29JUN26 34.00 C 0.00 0.00 0.00 1.86 -0.09 35 0 320 0
29JUN26 35.00 C 0.00 0.00 0.00 1.52 -0.08 35 0 70 0
29JUN26 36.00 C 0.00 0.00 0.00 1.24 -0.07 35 0 95 0
29JUN26 37.00 C 0.00 0.00 0.00 1.00 -0.07 34 0 55 0
29JUN26 38.00 C 0.95 0.95 0.95 0.80 -0.06 34 16 60 +16
29JUN26 39.00 C 0.00 0.00 0.00 0.64 -0.05 34 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.51 -0.04 34 0 54 0
29JUN26 41.00 C 0.00 0.00 0.00 0.40 -0.04 34 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 13.35 -0.23 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.77 -0.32 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.42 -0.19 49 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 11.30 -0.31 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.32 -0.27 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.36 -0.25 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.46 -0.11 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.70 -0.22 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.84 +0.03 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.96 -0.11 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.35 +0.06 34 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.59 -0.38 32 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 4.21 +0.09 34 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 3.61 -0.21 34 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 3.17 -0.09 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.76 -0.08 34 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 2.41 -0.08 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.10 -0.07 34 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.83 -0.07 34 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.58 -0.06 34 0 26 0
29SEP26 38.00 C 0.00 0.00 0.00 1.35 -0.06 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.16 -0.05 34 0 9 0
29SEP26 40.00 C 0.00 0.00 0.00 0.99 -0.05 34 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.84 -0.05 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.72 -0.04 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 13.35 -0.23 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.77 -0.32 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.42 -0.19 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.33 -0.28 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.36 -0.23 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.49 -0.20 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.47 -0.21 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.70 -0.25 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.05 -0.14 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.34 -0.13 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.75 -0.07 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.15 -0.06 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.60 -0.07 33 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 4.19 -0.09 33 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 3.77 -0.07 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 3.38 -0.04 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 3.06 -0.05 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.72 -0.03 34 0 68 0
30DEC26 36.00 C 0.00 0.00 0.00 2.44 -0.02 34 0 326 0
30DEC26 37.00 C 0.00 0.00 0.00 2.17 -0.04 34 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 1.95 -0.07 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.73 -0.07 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.52 -0.06 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.36 -0.06 34 0 0 0
TOTAL CALL 252 31,733 +54
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 98 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,060 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 250 0
26FEB26 27.00 P 0.02 0.02 0.02 0.01 0.00 38 2 869 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 0.00 34 0 3,139 0
26FEB26 29.00 P 0.07 0.08 0.07 0.05 -0.02 31 46 650 +9
26FEB26 30.00 P 0.18 0.18 0.16 0.16 -0.01 31 56 812 -39
26FEB26 31.00 P 0.46 0.46 0.43 0.38 -0.02 31 22 687 0
26FEB26 32.00 P 0.98 0.98 0.98 0.78 -0.02 30 30 191 +30
26FEB26 33.00 P 1.56 1.56 1.42 1.39 0.00 31 30 100 +15
26FEB26 34.00 P 2.21 2.21 2.20 2.16 +0.03 30 45 105 +45
26FEB26 35.00 P 0.00 0.00 0.00 3.15 +0.07 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.04 +0.12 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.02 0.00 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.02 +0.12 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.02 +0.01 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.03 +0.05 59 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.27 +0.23 92 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 61 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 53 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 0.05 0.05 0.05 0.03 0.00 34 5 636 0
30MAR26 26.00 P 0.09 0.09 0.09 0.07 0.00 35 5 390 0
30MAR26 27.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 1,507 0
30MAR26 28.00 P 0.00 0.00 0.00 0.23 -0.02 33 0 931 0
30MAR26 29.00 P 0.00 0.00 0.00 0.41 -0.01 33 0 541 0
30MAR26 30.00 P 0.72 0.72 0.72 0.67 -0.01 33 10 1,021 0
30MAR26 31.00 P 1.02 1.02 1.02 1.02 -0.01 33 10 208 +10
30MAR26 32.00 P 1.55 1.55 1.55 1.48 -0.02 33 2 474 0
30MAR26 33.00 P 2.15 2.15 2.15 2.07 +0.02 33 15 102 +15
30MAR26 34.00 P 0.00 0.00 0.00 2.76 +0.05 34 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 3.37 -0.18 31 0 33 0
30MAR26 36.00 P 0.00 0.00 0.00 4.42 +0.04 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.02 -0.24 25 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.14 -0.05 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.24 +0.08 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.05 0.00 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.27 +0.23 55 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.03 +0.13 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 0.00 33 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 0.00 34 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 0.00 34 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.17 0.00 33 0 448 0
29APR26 27.00 P 0.00 0.00 0.00 0.29 0.00 33 0 709 0
29APR26 28.00 P 0.00 0.00 0.00 0.46 +0.01 33 0 1,369 0
29APR26 29.00 P 0.72 0.72 0.72 0.69 +0.01 33 10 841 0
29APR26 30.00 P 0.00 0.00 0.00 0.99 +0.01 33 0 1,148 0
29APR26 31.00 P 1.47 1.47 1.44 1.37 -0.01 33 30 315 +18
29APR26 32.00 P 0.00 0.00 0.00 1.84 0.00 32 0 50 0
29APR26 33.00 P 0.00 0.00 0.00 2.42 +0.01 33 0 94 0
29APR26 34.00 P 0.00 0.00 0.00 3.11 +0.05 34 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 3.78 -0.07 33 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.42 -0.22 30 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.54 +0.07 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.33 -0.02 36 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.36 +0.09 40 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.21 +0.04 39 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.27 +0.23 44 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.29 0.00 33 0 15 0
28MAY26 27.00 P 0.00 0.00 0.00 0.44 -0.01 33 0 105 0
28MAY26 28.00 P 0.00 0.00 0.00 0.65 0.00 33 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.92 0.00 33 0 240 0
28MAY26 30.00 P 1.29 1.29 1.29 1.25 0.00 32 2 30 0
28MAY26 31.00 P 1.76 1.76 1.70 1.65 0.00 32 35 220 -6
28MAY26 32.00 P 2.26 2.26 2.26 2.14 0.00 32 7 120 0
28MAY26 33.00 P 2.86 2.86 2.86 2.75 +0.04 33 15 117 0
28MAY26 34.00 P 0.00 0.00 0.00 3.39 +0.04 33 0 107 0
28MAY26 35.00 P 0.00 0.00 0.00 4.03 -0.10 33 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 4.64 -0.24 31 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.73 +0.05 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.54 +0.19 36 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.36 +0.09 35 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.41 +0.24 39 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.34 +0.30 40 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 0.00 35 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 0.00 34 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 0.00 34 0 727 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 -0.01 34 0 400 0
29JUN26 25.00 P 0.00 0.00 0.00 0.44 -0.01 34 0 954 0
29JUN26 26.00 P 0.00 0.00 0.00 0.63 -0.01 33 0 305 0
29JUN26 27.00 P 0.00 0.00 0.00 0.88 -0.01 33 0 668 0
29JUN26 28.00 P 0.00 0.00 0.00 1.19 -0.01 33 0 265 0
29JUN26 29.00 P 1.61 1.61 1.61 1.56 -0.01 33 3 149 +3
29JUN26 30.00 P 2.00 2.00 2.00 1.98 -0.01 33 12 128 0
29JUN26 31.00 P 2.50 2.50 2.50 2.47 0.00 33 7 65 0
29JUN26 32.00 P 3.14 3.14 3.14 3.05 +0.01 33 1 124 +1
29JUN26 33.00 P 0.00 0.00 0.00 3.68 +0.03 33 0 33 0
29JUN26 34.00 P 4.43 4.43 4.43 4.30 -0.06 33 15 71 +15
29JUN26 35.00 P 0.00 0.00 0.00 4.95 -0.25 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.90 -0.04 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.46 -0.10 30 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.48 +0.04 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.47 -0.03 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.21 -0.15 33 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.06 -0.17 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.84 -0.42 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 0.00 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 0.00 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 -0.01 34 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 -0.01 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.62 -0.02 33 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.83 -0.01 33 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.08 -0.02 33 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.39 -0.02 33 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 1.76 -0.01 33 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.17 -0.01 33 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 2.64 -0.01 33 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 3.16 0.00 34 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 3.72 +0.01 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.34 +0.02 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.98 0.00 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.58 +0.02 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.50 +0.20 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.01 -0.02 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.11 +0.27 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.73 +0.08 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.69 +0.03 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.69 +0.39 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.51 +0.03 36 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.40 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 -0.02 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 -0.01 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.92 -0.03 33 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.18 -0.03 33 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.49 -0.03 33 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.84 -0.03 34 0 203 0
30DEC26 28.00 P 0.00 0.00 0.00 2.21 -0.03 33 0 44 0
30DEC26 29.00 P 0.00 0.00 0.00 2.66 +0.01 33 0 0 0
30DEC26 30.00 P 3.13 3.13 3.13 3.15 +0.02 33 12 12 +12
30DEC26 31.00 P 0.00 0.00 0.00 3.65 -0.03 33 0 860 0
30DEC26 32.00 P 0.00 0.00 0.00 4.22 -0.03 33 0 1,150 0
30DEC26 33.00 P 0.00 0.00 0.00 4.83 -0.03 34 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.47 +0.01 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.17 +0.03 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.78 -0.18 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.82 +0.18 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.43 +0.08 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.27 +0.08 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.11 +0.22 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.89 +0.11 35 0 0 0
TOTAL PUT 427 30,859 +128
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 17.74
26FEB26 12.50 C 0.00 0.00 0.00 5.25 +0.15 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.76 +0.16 63 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.26 +0.16 55 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.76 +0.12 48 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.26 +0.07 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.76 +0.08 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.26 +0.10 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.79 +0.19 33 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.24 +0.13 0 0 18 0
26FEB26 17.00 C 0.00 0.00 0.00 0.79 +0.15 17 0 183 0
26FEB26 17.50 C 0.30 0.32 0.30 0.39 +0.10 16 65 193 -1
26FEB26 18.00 C 0.08 0.10 0.08 0.12 +0.02 15 474 728 +292
26FEB26 18.50 C 0.02 0.02 0.02 0.03 +0.01 16 5 581 -5
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 450 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 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 72 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.29 +0.12 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.79 +0.08 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.39 +0.26 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.85 +0.21 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.31 +0.09 20 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.83 +0.09 19 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.44 +0.16 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.04 +0.14 22 0 458 0
30MAR26 17.50 C 0.65 0.65 0.65 0.71 +0.10 21 1 315 0
30MAR26 18.00 C 0.39 0.42 0.39 0.45 +0.06 21 3 454 0
30MAR26 18.50 C 0.24 0.24 0.24 0.27 +0.04 21 1 414 +1
30MAR26 19.00 C 0.14 0.14 0.14 0.15 +0.02 21 3 311 +2
30MAR26 19.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 220 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 0.00 21 0 192 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 5.34 +0.11 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.87 +0.16 40 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.45 +0.25 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.94 +0.16 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.34 +0.15 22 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.93 +0.16 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.39 +0.09 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.93 +0.08 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.50 +0.14 19 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.17 +0.13 21 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 0.85 +0.09 20 0 28 0
29APR26 18.00 C 0.55 0.57 0.55 0.60 +0.07 20 68 232 +30
29APR26 18.50 C 0.00 0.00 0.00 0.40 +0.04 20 0 313 0
29APR26 19.00 C 0.00 0.00 0.00 0.26 +0.03 20 0 51 0
29APR26 19.50 C 0.00 0.00 0.00 0.16 +0.01 20 0 16 0
29APR26 20.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 102 0
29APR26 21.00 C 0.05 0.05 0.05 0.03 0.00 20 6 6 +6
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.87 +0.16 30 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.45 +0.21 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.94 +0.16 31 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.35 +0.03 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.93 +0.09 22 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.50 +0.20 23 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.02 +0.09 20 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 1.64 +0.16 20 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.27 +0.13 20 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 0.98 +0.09 20 0 800 0
28MAY26 18.00 C 0.69 0.69 0.69 0.73 +0.07 20 15 25 +15
28MAY26 18.50 C 0.00 0.00 0.00 0.52 +0.05 20 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.37 +0.04 20 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.25 +0.03 20 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 10 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.38 +0.04 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.89 +0.18 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.45 +0.21 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.94 +0.16 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.38 +0.06 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.93 +0.07 21 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.50 +0.10 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.10 +0.12 22 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 1.65 +0.11 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.31 +0.13 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.01 +0.06 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.76 +0.05 20 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 0.55 +0.03 20 0 31 0
29JUN26 19.00 C 0.00 0.00 0.00 0.39 +0.02 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 +0.02 20 0 64 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 +0.01 20 0 519 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 0.00 20 0 530 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 22 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 5.38 +0.04 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.89 +0.18 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.45 +0.21 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.94 +0.09 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.39 +0.04 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.97 +0.06 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.52 +0.03 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.10 0.00 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.74 +0.04 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.43 0.00 20 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.19 +0.10 21 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 0.95 +0.07 21 0 13 0
29SEP26 18.50 C 0.00 0.00 0.00 0.77 +0.07 21 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.62 +0.05 22 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.48 +0.02 21 0 57 0
29SEP26 20.00 C 0.00 0.00 0.00 0.38 +0.02 21 0 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 +0.01 21 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 0.00 21 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 21 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 21 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.38 +0.04 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.89 +0.14 25 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 4.45 +0.18 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.94 +0.09 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.41 +0.06 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.98 +0.07 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.55 +0.06 19 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.19 +0.09 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.87 +0.08 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.59 +0.07 20 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.34 +0.06 20 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.13 +0.05 21 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.94 +0.04 21 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.78 +0.04 21 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.65 +0.03 21 0 6 0
30DEC26 20.00 C 0.47 0.47 0.47 0.53 +0.02 21 30 45 +30
30DEC26 21.00 C 0.35 0.35 0.35 0.37 +0.01 21 2 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 +0.01 21 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 0.00 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 0.00 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 0.00 22 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
TOTAL CALL 673 11,602 +370
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 41 0
26FEB26 16.50 P 0.01 0.01 0.01 0.01 0.00 20 2 251 -2
26FEB26 17.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 688 0
26FEB26 17.50 P 0.23 0.24 0.13 0.11 -0.09 15 86 469 -9
26FEB26 18.00 P 0.00 0.00 0.00 0.36 -0.15 14 0 502 0
26FEB26 18.50 P 0.00 0.00 0.00 0.77 -0.19 14 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 1.29 -0.13 25 0 20 -23
26FEB26 19.50 P 0.00 0.00 0.00 1.79 -0.13 32 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.29 -0.20 39 0 0 -2
26FEB26 21.00 P 0.00 0.00 0.00 3.26 -0.16 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.31 -0.14 67 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.31 -0.11 77 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.31 -0.11 87 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.31 -0.11 96 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.31 -0.11 105 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.26 -0.24 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.31 -0.15 121 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 87 0
30MAR26 16.50 P 0.00 0.00 0.00 0.11 -0.03 21 0 148 0
30MAR26 17.00 P 0.26 0.26 0.24 0.21 -0.07 20 6 327 +6
30MAR26 17.50 P 0.41 0.41 0.41 0.38 -0.09 20 15 463 +15
30MAR26 18.00 P 0.00 0.00 0.00 0.62 -0.14 20 0 283 0
30MAR26 18.50 P 0.00 0.00 0.00 0.96 -0.15 20 0 179 0
30MAR26 19.00 P 0.00 0.00 0.00 1.31 -0.20 17 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.82 -0.18 23 0 145 0
30MAR26 20.00 P 0.00 0.00 0.00 2.33 -0.16 28 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.31 -0.20 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.31 -0.18 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.31 -0.11 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.31 -0.15 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.31 -0.15 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.31 -0.15 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.30 -0.20 66 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.31 -0.15 73 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.26 -0.16 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.26 -0.19 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 32 0
29APR26 16.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 80 0
29APR26 16.50 P 0.00 0.00 0.00 0.17 -0.05 19 0 118 0
29APR26 17.00 P 0.31 0.32 0.31 0.30 -0.06 19 25 104 +25
29APR26 17.50 P 0.00 0.00 0.00 0.48 -0.09 19 0 87 0
29APR26 18.00 P 0.00 0.00 0.00 0.73 -0.15 19 0 256 0
29APR26 18.50 P 0.00 0.00 0.00 1.03 -0.15 19 0 199 0
29APR26 19.00 P 0.00 0.00 0.00 1.45 -0.11 21 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.87 -0.17 21 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.35 -0.16 24 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.31 -0.20 28 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.31 -0.18 33 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.31 -0.11 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.45 -0.01 53 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.31 -0.15 47 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.15 -0.03 20 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.24 -0.05 19 0 879 0
28MAY26 17.00 P 0.00 0.00 0.00 0.38 -0.07 19 0 1,600 0
28MAY26 17.50 P 0.00 0.00 0.00 0.57 -0.08 19 0 819 0
28MAY26 18.00 P 0.00 0.00 0.00 0.82 -0.12 19 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 1.14 -0.13 20 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 1.45 -0.22 18 0 1 0
28MAY26 19.50 P 0.00 0.00 0.00 1.94 -0.14 22 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.38 -0.13 22 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.31 -0.20 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.31 -0.18 29 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.31 -0.11 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.45 -0.01 47 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.31 -0.15 42 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 -0.04 19 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.22 -0.05 19 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 0.35 -0.06 19 0 53 0
29JUN26 16.50 P 0.00 0.00 0.00 0.51 -0.08 19 0 48 0
29JUN26 17.00 P 0.00 0.00 0.00 0.73 -0.09 19 0 48 0
29JUN26 17.50 P 0.00 0.00 0.00 0.99 -0.11 19 0 58 0
29JUN26 18.00 P 0.00 0.00 0.00 1.30 -0.11 19 0 80 0
29JUN26 18.50 P 0.00 0.00 0.00 1.63 -0.19 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.01 -0.24 18 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.44 -0.25 18 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.84 -0.32 14 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.81 -0.31 15 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.76 -0.28 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.72 -0.24 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.70 -0.22 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.68 -0.07 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.67 -0.14 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.73 -0.17 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.71 -0.18 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.72 -0.16 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.69 -0.18 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 -0.04 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 -0.05 21 0 71 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 -0.06 22 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 -0.08 21 0 58 0
29SEP26 16.50 P 0.00 0.00 0.00 0.83 -0.08 22 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 1.06 -0.10 22 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.34 -0.11 22 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.64 -0.13 22 0 31 0
29SEP26 18.50 P 0.00 0.00 0.00 1.98 -0.14 22 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.34 -0.16 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.75 -0.15 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.16 -0.15 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.07 -0.15 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 5.01 -0.16 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.92 -0.23 27 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.99 -0.11 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.96 -0.10 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.92 -0.10 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.89 -0.11 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.87 -0.12 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 -0.04 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 -0.04 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 -0.06 21 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 -0.07 21 0 11 0
30DEC26 16.00 P 0.00 0.00 0.00 0.78 -0.07 22 0 58 0
30DEC26 16.50 P 0.00 0.00 0.00 0.99 -0.08 22 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 1.22 -0.11 22 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.50 -0.10 22 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 1.80 -0.12 22 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 2.13 -0.13 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.49 -0.13 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.87 -0.14 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.27 -0.15 23 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 4.14 -0.15 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.06 -0.16 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.02 -0.16 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.01 -0.16 30 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 8.00 -0.14 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.92 -0.19 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.94 -0.13 36 0 0 0
TOTAL PUT 134 11,411 +10
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$ 15.09
26FEB26 9.50 C 0.00 0.00 0.00 5.72 +0.11 156 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.47 +0.11 148 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.10 -0.01 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.60 -0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.09 -0.02 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.60 -0.02 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.11 -0.07 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.11 -0.01 18 0 2 0
26FEB26 14.50 C 0.00 0.00 0.00 0.62 -0.03 13 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.24 -0.03 14 0 17 0
26FEB26 15.50 C 0.06 0.06 0.06 0.05 -0.02 14 15 385 +15
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 16 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 23.00 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 7.34 -0.04 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.12 -0.01 59 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.97 +0.11 106 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.59 -0.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.34 -0.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.09 -0.16 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.87 0.00 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.72 +0.11 84 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.47 +0.10 80 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.16 +0.03 62 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.61 -0.03 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.11 -0.02 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.61 -0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.18 -0.06 40 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.69 +0.04 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.14 -0.04 17 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.65 -0.06 17 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.16 -0.07 14 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.74 -0.04 15 0 130 0
30MAR26 15.00 C 0.00 0.00 0.00 0.42 -0.04 15 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.21 -0.03 16 0 605 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 130 0
30MAR26 16.50 C 0.05 0.05 0.05 0.04 0.00 17 1 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 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 49 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.72 +0.07 62 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.47 +0.09 59 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.16 +0.01 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.11 -0.05 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.62 -0.05 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.18 -0.07 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.69 +0.04 24 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.22 +0.04 23 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.22 -0.04 14 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.84 -0.05 15 0 0 0
29APR26 15.00 C 0.51 0.51 0.51 0.53 -0.04 15 15 15 +14
29APR26 15.50 C 0.00 0.00 0.00 0.32 -0.03 16 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.18 -0.02 16 0 2 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 5.72 +0.07 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.47 +0.09 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.16 +0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.64 -0.03 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.22 0.00 17 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.70 -0.07 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.29 -0.04 14 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.93 -0.02 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.64 -0.03 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.42 -0.03 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.26 -0.02 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.62 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.43 +0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.11 -0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.88 -0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.72 +0.07 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.47 +0.08 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.16 0.00 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.21 +0.04 20 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.71 +0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.32 +0.07 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.78 -0.03 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.39 -0.01 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.05 -0.01 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.77 0.00 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.54 -0.01 17 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 -0.02 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 0.00 18 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 0.00 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 5.88 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.72 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.47 +0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.16 -0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.65 -0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.21 0.00 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.80 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.38 -0.01 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.98 -0.01 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.63 0.00 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.31 0.00 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.03 0.00 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.80 0.00 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 -0.01 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 -0.02 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.34 -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 0.18 +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 5.72 -0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.47 -0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.19 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.70 -0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.34 -0.02 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.92 -0.01 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.60 +0.07 19 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.21 -0.02 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.86 -0.01 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.55 -0.01 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.23 -0.01 18 0 82 0
30DEC26 15.50 C 0.00 0.00 0.00 0.99 -0.02 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 -0.01 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 -0.02 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 -0.03 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 -0.01 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 0.00 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 0.00 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
TOTAL CALL 31 2,898 +29
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 63 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 21 0
26FEB26 14.50 P 0.03 0.03 0.03 0.02 -0.01 15 2 34 0
26FEB26 15.00 P 0.15 0.15 0.15 0.14 0.00 15 2 106 +2
26FEB26 15.50 P 0.50 0.50 0.50 0.46 0.00 16 1 7 +1
26FEB26 16.00 P 0.00 0.00 0.00 0.93 +0.02 21 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.42 +0.01 27 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.92 +0.02 34 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.42 +0.02 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.93 +0.03 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.41 +0.01 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.91 +0.01 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.91 +0.01 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.92 +0.02 88 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.91 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 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 63 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 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 52 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 41 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 31 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 0.01 -0.01 17 0 12 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 37 0
30MAR26 14.50 P 0.14 0.14 0.14 0.13 -0.01 17 1 277 +1
30MAR26 15.00 P 0.00 0.00 0.00 0.30 0.00 16 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.59 0.00 17 0 19 0
30MAR26 16.00 P 0.00 0.00 0.00 0.99 +0.01 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.44 +0.02 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.94 +0.04 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.48 +0.08 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.00 +0.10 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.42 +0.02 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.92 -0.01 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.91 -0.03 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.92 +0.02 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.92 +0.02 60 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 17 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 10 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.20 -0.01 16 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.39 -0.01 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.67 -0.01 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.04 -0.01 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.44 -0.02 16 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.96 +0.06 22 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.48 +0.07 27 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.00 +0.09 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.51 +0.11 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.93 +0.03 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.42 +0.02 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.93 0.00 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.93 -0.01 43 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.93 +0.03 48 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.92 +0.02 50 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 0.06 -0.01 17 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 0.00 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.27 0.00 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.47 0.00 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.75 0.00 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.10 0.00 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.51 0.00 18 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.98 +0.01 21 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.48 +0.06 24 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.00 +0.09 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.51 +0.11 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.95 +0.05 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.42 +0.02 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.93 0.00 34 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.93 -0.01 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.95 +0.05 45 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 0.06 +0.01 18 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 0.21 +0.01 18 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.35 +0.01 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.56 +0.01 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.84 +0.03 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.18 +0.01 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.57 +0.01 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.01 +0.02 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.48 +0.04 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.00 +0.09 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.51 +0.11 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.95 +0.05 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.44 -0.03 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.93 -0.04 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.94 0.00 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.95 -0.02 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.03 +0.06 51 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 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 +0.01 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 +0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 +0.01 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.75 +0.01 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.02 +0.02 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.34 +0.02 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.70 +0.01 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.10 +0.01 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.54 +0.01 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.01 +0.05 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.51 +0.07 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.95 +0.03 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.44 -0.03 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.93 -0.04 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.94 0.00 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.95 -0.02 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.03 +0.06 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 -0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 -0.01 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 0.00 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 0.00 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.81 0.00 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.06 +0.01 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.34 0.00 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.61 0.00 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.95 +0.01 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.38 0.00 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.78 0.00 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.21 +0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.64 0.00 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.10 +0.01 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.57 +0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.06 +0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.08 +0.06 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.01 +0.04 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.03 +0.06 34 0 0 0
TOTAL PUT 6 2,189 +4
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$ 44.30
26FEB26 29.00 C 0.00 0.00 0.00 15.33 +0.13 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 14.33 +0.13 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.34 +0.14 63 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.34 +0.14 56 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.34 +0.14 49 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.30 +0.10 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.34 +0.15 0 0 277 0
26FEB26 36.00 C 0.00 0.00 0.00 8.31 -0.11 0 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 7.32 +0.11 0 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 6.35 +0.14 30 0 70 0
26FEB26 39.00 C 0.00 0.00 0.00 5.36 +0.13 29 0 245 0
26FEB26 40.00 C 0.00 0.00 0.00 4.33 +0.06 0 0 536 0
26FEB26 41.00 C 0.00 0.00 0.00 3.35 +0.09 15 0 1,241 0
26FEB26 42.00 C 2.45 2.45 2.45 2.51 +0.06 25 1 614 -1
26FEB26 43.00 C 1.34 1.84 1.34 1.84 +0.10 29 234 279 -155
26FEB26 44.00 C 1.07 1.23 1.07 1.19 +0.02 28 60 406 0
26FEB26 45.00 C 0.61 0.85 0.60 0.77 0.00 29 269 1,292 +117
26FEB26 46.00 C 0.46 0.52 0.46 0.44 -0.02 29 11 276 +1
26FEB26 47.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 303 0
26FEB26 48.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 126 0
26FEB26 49.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 186 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 0.00 30 0 189 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.35 +0.12 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.38 +0.14 71 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.36 +0.12 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.75 +0.50 119 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.35 +0.10 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.34 +0.09 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.78 +0.52 101 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.40 +0.14 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.42 +0.16 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.38 -0.02 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 14.78 +0.51 78 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.81 +0.53 74 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.44 0.00 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.44 +0.24 36 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.44 +0.14 32 0 32 0
30MAR26 35.00 C 9.35 9.35 9.35 9.45 +0.25 30 1 148 0
30MAR26 36.00 C 0.00 0.00 0.00 8.44 +0.02 24 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 7.48 -0.14 27 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 6.81 +0.52 38 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 5.65 +0.22 28 0 274 0
30MAR26 40.00 C 0.00 0.00 0.00 4.80 +0.17 29 0 808 0
30MAR26 41.00 C 0.00 0.00 0.00 4.00 +0.12 28 0 250 0
30MAR26 42.00 C 0.00 0.00 0.00 3.34 +0.14 30 0 520 0
30MAR26 43.00 C 2.39 2.61 2.39 2.71 +0.10 30 16 156 -3
30MAR26 44.00 C 0.00 0.00 0.00 2.19 +0.09 30 0 357 0
30MAR26 45.00 C 1.50 1.80 1.49 1.77 +0.06 31 308 374 +215
30MAR26 46.00 C 1.34 1.46 1.18 1.39 +0.07 32 284 632 +64
30MAR26 47.00 C 0.98 1.14 0.95 1.06 +0.06 31 162 180 +141
30MAR26 48.00 C 0.71 0.89 0.71 0.79 +0.04 31 80 146 +17
30MAR26 49.00 C 0.61 0.61 0.61 0.58 +0.03 31 2 108 -2
30MAR26 50.00 C 0.54 0.55 0.54 0.42 +0.03 31 11 29 +6
30MAR26 52.50 C 0.29 0.31 0.29 0.17 +0.01 31 8 25 +8
30MAR26 55.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.78 +0.51 58 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.81 +0.45 55 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 12.52 +0.08 33 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.54 +0.28 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.51 +0.21 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.73 +0.30 36 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.62 -0.18 28 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 7.77 +0.12 30 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.86 +0.16 29 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.90 -0.06 26 0 62 0
29APR26 40.00 C 0.00 0.00 0.00 5.24 +0.07 29 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 4.64 +0.19 31 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 3.86 +0.15 30 0 476 0
29APR26 43.00 C 3.20 3.31 3.20 3.26 +0.09 30 105 712 -15
29APR26 44.00 C 2.79 2.79 2.78 2.75 +0.09 30 78 707 +5
29APR26 45.00 C 2.22 2.34 2.22 2.30 +0.07 30 30 126 +26
29APR26 46.00 C 0.00 0.00 0.00 1.92 +0.06 31 0 163 0
29APR26 47.00 C 0.00 0.00 0.00 1.60 +0.10 31 0 67 0
29APR26 48.00 C 1.38 1.38 1.38 1.29 +0.08 31 10 81 +10
29APR26 49.00 C 0.00 0.00 0.00 1.03 +0.07 31 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 0.81 +0.06 31 0 46 0
29APR26 52.50 C 0.59 0.59 0.59 0.44 +0.05 31 15 16 +15
29APR26 55.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.61 +0.04 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.54 +0.17 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.51 +0.03 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.79 +0.21 30 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.77 -0.03 26 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 8.00 +0.34 30 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.19 -0.09 30 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 6.59 +0.49 33 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 5.49 -0.09 28 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 4.91 +0.11 29 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.27 -0.09 29 0 122 0
28MAY26 43.00 C 3.70 3.70 3.70 3.68 +0.06 29 15 159 0
28MAY26 44.00 C 2.81 3.19 2.81 3.18 +0.08 30 30 146 +15
28MAY26 45.00 C 0.00 0.00 0.00 2.74 +0.07 30 0 127 0
28MAY26 46.00 C 0.00 0.00 0.00 2.34 +0.06 30 0 45 0
28MAY26 47.00 C 2.02 2.02 2.02 2.01 +0.06 31 15 90 0
28MAY26 48.00 C 0.00 0.00 0.00 1.68 +0.04 30 0 101 0
28MAY26 49.00 C 0.00 0.00 0.00 1.40 +0.04 30 0 48 0
28MAY26 50.00 C 0.00 0.00 0.00 1.15 +0.03 30 0 24 0
28MAY26 52.50 C 0.00 0.00 0.00 0.69 +0.02 30 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.52 +0.11 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.90 +0.41 78 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.75 +0.33 66 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.62 +0.15 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.73 +0.31 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.78 +0.51 55 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.77 +0.21 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.83 +0.20 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.00 +0.59 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.79 +0.36 41 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.81 +0.32 38 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.61 +0.04 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.87 -0.08 34 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.54 -0.05 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.02 +0.30 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.10 -0.01 31 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.28 -0.01 31 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.19 -0.09 26 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.59 +0.17 29 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 5.87 -0.01 29 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 5.22 +0.03 29 0 225 0
29JUN26 42.00 C 4.61 4.61 4.61 4.46 +0.07 28 10 221 -10
29JUN26 43.00 C 0.00 0.00 0.00 4.02 +0.01 29 0 59 0
29JUN26 44.00 C 3.53 3.53 3.53 3.47 +0.12 29 1 3,353 0
29JUN26 45.00 C 0.00 0.00 0.00 3.02 +0.11 29 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 2.63 +0.10 30 0 32 0
29JUN26 47.00 C 0.00 0.00 0.00 2.26 +0.06 30 0 207 0
29JUN26 48.00 C 0.00 0.00 0.00 1.92 +0.07 30 0 115 0
29JUN26 49.00 C 0.00 0.00 0.00 1.63 +0.06 30 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.35 +0.04 30 0 46 0
29JUN26 52.50 C 0.00 0.00 0.00 0.86 +0.03 29 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.32 +0.02 29 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 18.78 +0.51 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 17.77 +0.21 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.83 +0.20 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.00 +0.55 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.83 +0.06 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.90 +0.41 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.89 +0.23 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.99 +0.04 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.02 +0.19 30 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.18 +0.22 30 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 9.31 +0.20 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.49 +0.20 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.76 +0.13 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.84 0.00 27 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.36 +0.12 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.73 -0.10 29 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 5.18 +0.21 29 0 260 0
29SEP26 43.00 C 0.00 0.00 0.00 4.62 +0.10 29 0 197 0
29SEP26 44.00 C 0.00 0.00 0.00 4.18 +0.11 29 0 49 0
29SEP26 45.00 C 3.83 3.83 3.82 3.77 +0.12 30 10 138 +1
29SEP26 46.00 C 0.00 0.00 0.00 3.39 +0.10 30 0 224 0
29SEP26 47.00 C 0.00 0.00 0.00 3.05 +0.10 30 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 2.71 +0.07 30 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 2.40 +0.06 30 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.11 +0.06 30 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.53 +0.04 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.10 +0.03 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.75 +0.02 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 16.00 +0.37 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.83 +0.06 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.90 +0.41 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.95 +0.29 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.05 +0.10 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.15 +0.32 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.30 +0.07 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.53 +0.22 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.72 +0.10 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.07 +0.11 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.43 +0.09 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.85 +0.09 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.28 +0.08 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.78 +0.08 28 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 5.29 +0.09 28 0 33 0
30DEC26 44.00 C 4.58 4.76 4.58 4.85 +0.08 28 10 212 +5
30DEC26 45.00 C 0.00 0.00 0.00 4.43 +0.07 29 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 4.03 +0.06 29 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 3.69 +0.07 29 0 166 0
30DEC26 48.00 C 0.00 0.00 0.00 3.34 +0.06 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 3.04 +0.05 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.76 +0.05 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 2.21 +0.10 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.77 +0.04 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.31 +0.02 29 0 0 0
TOTAL CALL 1,776 22,317 +460
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 117 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 216 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 166 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 591 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,830 0
26FEB26 39.00 P 0.04 0.05 0.04 0.02 -0.01 31 109 1,231 0
26FEB26 40.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 800 0
26FEB26 41.00 P 0.16 0.16 0.11 0.11 -0.04 29 191 352 -65
26FEB26 42.00 P 0.27 0.29 0.22 0.23 -0.07 28 172 502 -12
26FEB26 43.00 P 0.60 0.70 0.49 0.49 -0.10 29 227 290 +97
26FEB26 44.00 P 1.19 1.19 0.85 0.89 -0.11 29 81 405 +56
26FEB26 45.00 P 1.72 1.72 1.46 1.44 -0.16 29 30 43 +3
26FEB26 46.00 P 0.00 0.00 0.00 2.14 -0.17 30 0 16 0
26FEB26 47.00 P 0.00 0.00 0.00 2.97 -0.07 32 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 3.88 -0.16 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 4.83 -0.18 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.70 -0.32 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.26 -0.27 49 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 10.75 -0.32 59 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.27 -0.34 71 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 0.00 31 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 0.00 32 0 181 0
30MAR26 37.00 P 0.12 0.12 0.12 0.10 -0.01 31 3 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 737 0
30MAR26 39.00 P 0.29 0.29 0.29 0.28 -0.01 31 15 420 0
30MAR26 40.00 P 0.45 0.45 0.38 0.43 -0.02 30 125 677 +55
30MAR26 41.00 P 0.71 0.71 0.61 0.65 -0.02 31 372 415 +151
30MAR26 42.00 P 1.05 1.10 0.90 0.93 -0.03 30 317 880 +235
30MAR26 43.00 P 1.48 1.48 1.28 1.34 -0.06 31 201 312 +168
30MAR26 44.00 P 2.00 2.00 1.74 1.80 -0.06 31 241 303 +126
30MAR26 45.00 P 2.31 2.31 2.31 2.35 -0.04 32 15 60 +15
30MAR26 46.00 P 0.00 0.00 0.00 2.98 -0.05 32 0 215 0
30MAR26 47.00 P 0.00 0.00 0.00 3.69 -0.09 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.46 -0.10 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.28 +0.16 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.14 -0.05 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.46 -0.07 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.77 -0.30 38 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.27 -0.34 44 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.04 0.00 31 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.17 0.00 31 0 91 0
29APR26 37.00 P 0.00 0.00 0.00 0.25 0.00 30 0 169 0
29APR26 38.00 P 0.00 0.00 0.00 0.38 +0.01 30 0 70 0
29APR26 39.00 P 0.48 0.48 0.47 0.54 0.00 30 100 223 +100
29APR26 40.00 P 0.00 0.00 0.00 0.75 0.00 30 0 407 0
29APR26 41.00 P 0.00 0.00 0.00 1.02 0.00 30 0 502 0
29APR26 42.00 P 0.00 0.00 0.00 1.34 -0.01 30 0 569 0
29APR26 43.00 P 1.75 1.75 1.75 1.75 -0.04 30 15 691 +15
29APR26 44.00 P 2.24 2.24 2.18 2.24 -0.03 30 45 645 -3
29APR26 45.00 P 2.85 2.85 2.85 2.79 -0.05 31 11 75 0
29APR26 46.00 P 0.00 0.00 0.00 3.41 -0.08 31 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 4.07 -0.11 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.82 -0.09 32 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.60 -0.10 32 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.45 -0.09 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.67 +0.14 36 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.91 -0.16 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.30 -0.44 37 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.05 0.00 30 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 48 0
28MAY26 36.00 P 0.27 0.27 0.27 0.28 -0.02 30 2 130 0
28MAY26 37.00 P 0.00 0.00 0.00 0.40 -0.02 30 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.56 -0.02 30 0 132 0
28MAY26 39.00 P 0.00 0.00 0.00 0.76 -0.03 30 0 52 0
28MAY26 40.00 P 0.00 0.00 0.00 1.00 -0.03 29 0 329 0
28MAY26 41.00 P 0.00 0.00 0.00 1.30 -0.04 29 0 514 0
28MAY26 42.00 P 0.00 0.00 0.00 1.65 -0.05 29 0 388 0
28MAY26 43.00 P 0.00 0.00 0.00 2.09 -0.04 30 0 126 0
28MAY26 44.00 P 2.77 2.77 2.55 2.57 -0.06 30 45 169 -15
28MAY26 45.00 P 3.22 3.24 3.14 3.12 -0.07 30 45 45 +30
28MAY26 46.00 P 0.00 0.00 0.00 3.73 -0.04 30 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 4.45 -0.09 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.10 -0.15 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.90 -0.11 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.66 -0.14 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.77 -0.12 33 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.03 -0.04 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.39 -0.35 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.11 0.11 0.09 0.02 0.00 30 13 23 -13
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 30 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 0.00 30 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 0.00 30 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 0.00 29 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.28 0.00 29 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.39 -0.01 29 0 149 0
29JUN26 36.00 P 0.51 0.51 0.51 0.53 +0.01 29 6 3,364 +6
29JUN26 37.00 P 0.00 0.00 0.00 0.69 -0.01 29 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.91 -0.02 29 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 1.17 -0.03 29 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.48 -0.02 29 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 1.84 -0.04 29 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 2.24 -0.06 28 0 23 0
29JUN26 43.00 P 0.00 0.00 0.00 2.72 -0.08 29 0 113 0
29JUN26 44.00 P 0.00 0.00 0.00 3.25 -0.09 29 0 36 0
29JUN26 45.00 P 0.00 0.00 0.00 3.84 -0.10 29 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 4.48 -0.11 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.31 -0.08 31 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.97 -0.13 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.74 -0.14 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.53 -0.14 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.60 -0.21 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.84 -0.25 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.15 -0.31 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 30 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 0.00 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 0.00 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 0.00 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 0.00 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.27 -0.01 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.47 -0.01 29 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.61 -0.03 29 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.82 -0.02 29 0 340 0
29SEP26 36.00 P 1.07 1.07 1.02 1.03 +0.01 29 21 99 -21
29SEP26 37.00 P 1.27 1.29 1.22 1.25 -0.02 29 51 154 -51
29SEP26 38.00 P 0.00 0.00 0.00 1.53 -0.03 29 0 184 0
29SEP26 39.00 P 0.00 0.00 0.00 1.84 -0.03 29 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 2.21 -0.03 29 0 32 0
29SEP26 41.00 P 0.00 0.00 0.00 2.59 -0.04 29 0 261 0
29SEP26 42.00 P 0.00 0.00 0.00 3.04 -0.05 29 0 118 0
29SEP26 43.00 P 0.00 0.00 0.00 3.53 -0.07 29 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 4.07 -0.10 29 0 132 0
29SEP26 45.00 P 0.00 0.00 0.00 4.67 -0.09 29 0 134 0
29SEP26 46.00 P 0.00 0.00 0.00 5.30 -0.10 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.96 -0.12 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.82 -0.08 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.46 -0.17 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.23 -0.15 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.25 -0.15 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.44 -0.08 33 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 14.63 -0.19 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.29 0.00 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.39 -0.01 30 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.50 -0.02 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.64 -0.02 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.80 -0.02 29 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 1.00 -0.01 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.22 -0.03 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.48 -0.06 29 0 58 0
30DEC26 37.00 P 0.00 0.00 0.00 1.77 -0.08 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.12 -0.07 30 0 121 0
30DEC26 39.00 P 2.57 2.57 2.57 2.52 -0.05 30 10 62 0
30DEC26 40.00 P 0.00 0.00 0.00 2.94 -0.04 30 0 284 0
30DEC26 41.00 P 0.00 0.00 0.00 3.36 -0.06 30 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 3.86 -0.05 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 4.35 -0.06 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.91 -0.07 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.49 -0.07 30 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 6.10 -0.07 31 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 6.76 -0.07 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.42 -0.08 31 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 8.13 -0.08 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.86 -0.09 31 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.80 -0.09 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.86 -0.11 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.04 -0.11 33 0 0 0
TOTAL PUT 2,463 30,865 +877
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$ 10.48
26FEB26 5.00 C 5.48 5.48 5.48 5.49 +0.16 145 20 20 +20
26FEB26 5.25 C 0.00 0.00 0.00 5.24 +0.16 135 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.99 +0.16 126 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.74 +0.16 117 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.49 +0.15 108 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.31 +0.22 166 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.99 +0.15 91 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.74 +0.15 83 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 3.55 +0.21 130 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.24 +0.15 69 0 16 0
26FEB26 7.50 C 0.00 0.00 0.00 3.07 +0.22 119 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.73 +0.14 0 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 2.49 +0.14 47 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 2.24 +0.14 40 0 1,467 0
26FEB26 8.50 C 0.00 0.00 0.00 1.99 +0.17 32 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.74 +0.11 0 0 537 0
26FEB26 9.00 C 0.00 0.00 0.00 1.56 +0.15 63 0 680 0
26FEB26 9.25 C 0.00 0.00 0.00 1.32 +0.13 56 0 953 0
26FEB26 9.50 C 1.05 1.05 1.05 1.08 +0.12 50 1 1,769 -1
26FEB26 9.75 C 0.91 0.91 0.88 0.88 +0.11 49 92 1,584 -2
26FEB26 10.00 C 0.73 0.81 0.69 0.69 +0.07 47 19 1,911 +11
26FEB26 10.50 C 0.52 0.52 0.41 0.40 +0.04 47 302 4,045 +31
26FEB26 11.00 C 0.30 0.30 0.20 0.22 +0.03 49 191 5,033 -95
26FEB26 11.50 C 0.14 0.14 0.12 0.10 0.00 48 110 1,688 +100
26FEB26 12.00 C 0.06 0.06 0.06 0.05 0.00 50 75 1,232 -75
26FEB26 12.50 C 0.00 0.00 0.00 0.02 0.00 50 0 972 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 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 73 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 6.79 +0.14 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.76 +0.23 166 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.59 +0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.57 +0.22 163 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.39 +0.11 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.38 +0.24 159 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.27 +0.23 151 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.10 +0.15 95 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.00 +0.16 92 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.90 +0.18 88 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.80 +0.15 85 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.70 +0.17 82 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.60 +0.15 79 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.50 +0.15 75 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.25 +0.14 66 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.99 +0.14 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.83 +0.23 108 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 4.49 +0.12 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 4.31 +0.19 89 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.76 +0.13 53 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 3.55 +0.16 69 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 3.33 +0.18 71 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 3.07 +0.16 63 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.81 +0.14 56 0 507 0
30MAR26 8.00 C 2.60 2.60 2.60 2.55 +0.10 48 5 175 -5
30MAR26 8.25 C 0.00 0.00 0.00 2.34 +0.12 52 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 2.13 +0.13 53 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.89 +0.06 49 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.72 +0.12 52 0 1,556 0
30MAR26 9.25 C 0.00 0.00 0.00 1.55 +0.13 53 0 1,150 0
30MAR26 9.50 C 1.37 1.37 1.37 1.34 +0.10 50 1 1,160 -1
30MAR26 9.75 C 1.16 1.16 1.16 1.19 +0.10 51 10 689 -3
30MAR26 10.00 C 0.99 1.01 0.99 1.03 +0.10 50 21 1,306 0
30MAR26 10.50 C 0.80 0.80 0.80 0.77 +0.06 50 200 1,028 0
30MAR26 11.00 C 0.00 0.00 0.00 0.57 +0.05 51 0 2,070 0
30MAR26 11.50 C 0.50 0.50 0.41 0.41 +0.04 51 16 2,314 +9
30MAR26 12.00 C 0.29 0.30 0.29 0.29 +0.03 51 150 1,336 +150
30MAR26 12.50 C 0.00 0.00 0.00 0.20 +0.02 51 0 989 0
30MAR26 13.00 C 0.00 0.00 0.00 0.13 +0.01 50 0 2,092 0
30MAR26 13.50 C 0.00 0.00 0.00 0.09 +0.01 51 0 1,124 0
30MAR26 14.00 C 0.10 0.10 0.10 0.06 +0.01 51 1 580 +1
30MAR26 14.50 C 0.00 0.00 0.00 0.04 0.00 52 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 0.00 53 0 477 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 53 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 5.50 +0.12 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.25 +0.12 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.02 +0.17 61 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.83 +0.16 82 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.51 +0.14 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.37 +0.20 80 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.01 +0.09 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.78 +0.10 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.55 +0.10 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.41 +0.21 66 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.08 +0.10 48 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.92 +0.17 57 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.68 +0.10 54 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 2.41 +0.08 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.25 +0.12 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.09 +0.16 53 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.84 +0.08 48 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 1.70 +0.12 51 0 913 0
29APR26 9.50 C 0.00 0.00 0.00 1.52 +0.10 49 0 1,015 0
29APR26 9.75 C 0.00 0.00 0.00 1.36 +0.08 49 0 206 0
29APR26 10.00 C 0.00 0.00 0.00 1.23 +0.08 50 0 1,839 0
29APR26 10.50 C 1.04 1.04 1.04 0.97 +0.06 49 200 705 -65
29APR26 11.00 C 0.00 0.00 0.00 0.77 +0.05 50 0 1,185 0
29APR26 11.50 C 0.00 0.00 0.00 0.61 +0.05 50 0 650 0
29APR26 12.00 C 0.47 0.47 0.47 0.46 +0.03 50 50 660 +50
29APR26 12.50 C 0.40 0.40 0.40 0.35 +0.03 50 500 716 +500
29APR26 13.00 C 0.00 0.00 0.00 0.26 +0.02 49 0 150 0
29APR26 13.50 C 0.00 0.00 0.00 0.20 +0.02 50 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 147 0
29APR26 14.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 110 0
29APR26 15.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 40 0
28MAY26 5.00 C 0.00 0.00 0.00 5.58 +0.20 82 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 5.32 +0.16 74 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 5.02 +0.11 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 4.86 +0.19 73 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.67 +0.30 78 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.38 +0.21 67 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.15 +0.20 66 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.92 +0.20 64 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.70 +0.21 63 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.43 +0.21 57 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.24 +0.18 58 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.00 +0.16 55 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.80 +0.17 55 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.52 +0.08 48 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.35 +0.11 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.22 +0.16 53 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.04 +0.16 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.79 +0.12 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.71 +0.15 51 0 61 0
28MAY26 9.75 C 0.00 0.00 0.00 1.53 +0.09 49 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 1.39 +0.09 49 0 0 0
28MAY26 10.50 C 1.20 1.20 1.13 1.14 +0.07 49 13 13 +13
28MAY26 11.00 C 0.90 0.90 0.90 0.94 +0.06 49 45 465 +34
28MAY26 11.50 C 0.77 0.77 0.77 0.77 +0.06 50 45 200 0
28MAY26 12.00 C 0.62 0.62 0.62 0.62 +0.05 50 50 406 +30
28MAY26 12.50 C 0.00 0.00 0.00 0.49 +0.03 49 0 106 0
28MAY26 13.00 C 0.00 0.00 0.00 0.39 +0.03 49 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.31 +0.03 49 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.24 +0.02 49 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
28MAY26 15.50 C 0.20 0.20 0.20 0.12 +0.01 50 30 90 +30
28MAY26 16.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 5.59 +0.19 78 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.33 +0.15 71 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.09 +0.16 68 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.93 +0.26 79 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.69 +0.24 75 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.38 +0.19 62 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 4.15 +0.20 61 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.92 +0.19 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.70 +0.16 58 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.46 +0.21 55 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 3.25 +0.13 55 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 3.00 +0.11 51 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.85 +0.16 54 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.66 +0.15 53 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 2.40 +0.08 49 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 2.22 +0.07 48 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 2.12 +0.14 52 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.89 +0.06 48 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 1.72 +0.04 47 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.62 +0.08 49 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 1.48 +0.07 49 0 163 0
29JUN26 10.50 C 0.00 0.00 0.00 1.27 +0.08 50 0 261 0
29JUN26 11.00 C 1.16 1.16 1.16 1.06 +0.06 50 3 1,520 -3
29JUN26 11.50 C 0.00 0.00 0.00 0.89 +0.07 50 0 492 0
29JUN26 12.00 C 0.00 0.00 0.00 0.73 +0.05 49 0 50 0
29JUN26 12.50 C 0.00 0.00 0.00 0.60 +0.04 49 0 225 0
29JUN26 13.00 C 0.55 0.55 0.55 0.49 +0.04 49 66 104 +47
29JUN26 13.50 C 0.00 0.00 0.00 0.40 +0.03 49 0 119 0
29JUN26 14.00 C 0.00 0.00 0.00 0.33 +0.03 49 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.27 +0.03 49 0 90 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 +0.01 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 +0.01 49 0 256 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 0.00 49 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 5.61 +0.19 67 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.33 +0.15 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.09 +0.13 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.93 +0.22 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.69 +0.18 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.46 +0.19 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.17 +0.11 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.94 +0.09 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.75 +0.10 50 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.55 +0.11 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.35 +0.10 49 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 3.19 +0.12 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.01 +0.13 50 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.84 +0.13 50 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.67 +0.11 49 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.56 +0.14 51 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 2.42 +0.16 51 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 2.27 +0.14 51 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 2.09 +0.10 49 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.97 +0.10 49 0 91 0
29SEP26 10.00 C 0.00 0.00 0.00 1.87 +0.11 50 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.61 +0.07 49 0 105 0
29SEP26 11.00 C 0.00 0.00 0.00 1.43 +0.07 49 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 1.26 +0.06 49 0 34 0
29SEP26 12.00 C 0.00 0.00 0.00 1.11 +0.06 50 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.97 +0.06 49 0 247 0
29SEP26 13.00 C 0.00 0.00 0.00 0.84 +0.05 49 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.74 +0.05 49 0 4 0
29SEP26 14.00 C 0.00 0.00 0.00 0.64 +0.04 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 +0.04 49 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 +0.03 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.42 +0.03 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 +0.02 49 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 5.61 +0.15 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.33 +0.10 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.10 +0.10 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.93 +0.17 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.69 +0.15 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.46 +0.10 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.24 +0.10 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.06 +0.12 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.87 +0.12 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.67 +0.09 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.48 +0.07 46 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 3.31 +0.06 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.17 +0.09 47 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.07 +0.15 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.92 +0.16 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.78 +0.16 49 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.56 +0.08 46 0 34 0
30DEC26 9.25 C 0.00 0.00 0.00 2.44 +0.09 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 2.37 +0.13 49 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 2.22 +0.09 48 0 5 0
30DEC26 10.00 C 2.10 2.10 2.10 2.10 +0.08 48 3 44 +3
30DEC26 10.50 C 0.00 0.00 0.00 1.89 +0.09 48 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.69 +0.06 48 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.53 +0.06 48 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.39 +0.05 48 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.27 +0.06 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 1.15 +0.07 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 +0.05 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.92 +0.05 49 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.82 +0.05 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.73 +0.04 49 0 0 0
TOTAL CALL 2,219 68,301 +779
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 153 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 144 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 135 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 126 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 117 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 109 0 784 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 1,336 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 785 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 1,649 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 897 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1,351 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,833 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 2,051 0
26FEB26 8.50 P 0.02 0.02 0.02 0.01 -0.01 53 10 1,374 -10
26FEB26 8.75 P 0.03 0.03 0.03 0.02 -0.01 53 10 1,500 0
26FEB26 9.00 P 0.05 0.05 0.04 0.03 -0.02 50 25 2,103 +3
26FEB26 9.25 P 0.06 0.07 0.06 0.05 -0.03 49 442 1,624 -270
26FEB26 9.50 P 0.09 0.10 0.09 0.08 -0.05 48 12 2,689 -11
26FEB26 9.75 P 0.12 0.14 0.12 0.13 -0.06 48 408 1,103 +100
26FEB26 10.00 P 0.21 0.21 0.18 0.20 -0.07 48 16 2,281 +11
26FEB26 10.50 P 0.38 0.41 0.37 0.41 -0.11 47 18 751 +14
26FEB26 11.00 P 0.62 0.62 0.62 0.72 -0.14 47 2 142 0
26FEB26 11.50 P 0.00 0.00 0.00 1.12 -0.15 49 0 53 0
26FEB26 12.00 P 0.00 0.00 0.00 1.53 -0.18 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.03 -0.16 49 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.52 -0.17 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.05 -0.13 76 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.52 -0.16 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.05 -0.13 92 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.55 -0.13 100 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 126 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 120 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 117 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 112 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 109 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3,343 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,170 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 49 0 728 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 575 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 53 0 1,060 0
30MAR26 8.00 P 0.08 0.08 0.08 0.05 -0.02 51 15 1,307 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 -0.02 52 0 742 0
30MAR26 8.50 P 0.13 0.13 0.13 0.11 -0.02 51 19 801 0
30MAR26 8.75 P 0.15 0.15 0.15 0.15 -0.03 51 4 1,925 0
30MAR26 9.00 P 0.21 0.21 0.21 0.20 -0.04 51 6 2,452 -6
30MAR26 9.25 P 0.00 0.00 0.00 0.26 -0.04 51 0 709 0
30MAR26 9.50 P 0.33 0.33 0.33 0.33 -0.05 50 6 1,415 +1
30MAR26 9.75 P 0.39 0.39 0.39 0.41 -0.07 50 2 1,185 +2
30MAR26 10.00 P 0.49 0.51 0.49 0.51 -0.07 50 6 801 +1
30MAR26 10.50 P 0.72 0.72 0.72 0.75 -0.09 50 2 527 0
30MAR26 11.00 P 0.00 0.00 0.00 1.05 -0.11 50 0 257 0
30MAR26 11.50 P 0.00 0.00 0.00 1.39 -0.13 51 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.81 -0.12 54 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.18 -0.16 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.67 -0.15 56 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.09 -0.19 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.56 -0.20 53 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.05 -0.18 56 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.55 -0.16 60 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.06 -0.13 67 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.57 -0.11 74 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 15 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 -0.01 51 0 63 0
29APR26 7.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 46 0
29APR26 7.75 P 0.00 0.00 0.00 0.09 -0.02 50 0 352 0
29APR26 8.00 P 0.13 0.13 0.13 0.12 -0.02 50 45 160 -45
29APR26 8.25 P 0.00 0.00 0.00 0.16 -0.02 50 0 97 0
29APR26 8.50 P 0.00 0.00 0.00 0.20 -0.04 49 0 514 0
29APR26 8.75 P 0.00 0.00 0.00 0.26 -0.04 50 0 450 0
29APR26 9.00 P 0.00 0.00 0.00 0.32 -0.04 49 0 508 0
29APR26 9.25 P 0.40 0.40 0.40 0.39 -0.05 49 30 1,429 0
29APR26 9.50 P 0.45 0.45 0.45 0.47 -0.06 49 1 1,276 +1
29APR26 9.75 P 0.57 0.59 0.57 0.57 -0.06 49 171 463 +171
29APR26 10.00 P 0.66 0.68 0.64 0.68 -0.07 49 15 436 -7
29APR26 10.50 P 0.00 0.00 0.00 0.93 -0.08 49 0 154 0
29APR26 11.00 P 0.00 0.00 0.00 1.22 -0.10 49 0 100 0
29APR26 11.50 P 0.00 0.00 0.00 1.56 -0.11 50 0 43 0
29APR26 12.00 P 0.00 0.00 0.00 1.96 -0.10 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.30 -0.17 49 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.75 -0.16 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.22 -0.13 55 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.68 -0.08 56 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.07 -0.21 49 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.55 -0.21 49 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.05 0.00 51 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 0.08 -0.02 49 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.19 -0.03 49 0 156 0
28MAY26 8.25 P 0.26 0.26 0.26 0.24 -0.03 49 50 79 0
28MAY26 8.50 P 0.00 0.00 0.00 0.30 -0.04 50 0 410 0
28MAY26 8.75 P 0.35 0.35 0.35 0.36 -0.05 49 10 33 +10
28MAY26 9.00 P 0.43 0.43 0.42 0.43 -0.06 49 400 400 +400
28MAY26 9.25 P 0.00 0.00 0.00 0.51 -0.06 48 0 152 0
28MAY26 9.50 P 0.00 0.00 0.00 0.60 -0.06 48 0 94 0
28MAY26 9.75 P 0.00 0.00 0.00 0.71 -0.06 49 0 41 0
28MAY26 10.00 P 0.76 0.76 0.76 0.82 -0.07 49 3 94 0
28MAY26 10.50 P 0.00 0.00 0.00 1.07 -0.08 49 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.37 -0.09 49 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.71 -0.11 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.06 -0.12 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.47 -0.11 51 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.82 -0.18 49 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.22 -0.22 47 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.69 -0.13 50 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.19 -0.17 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.69 -0.13 57 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.06 -0.25 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.64 -0.13 60 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.10 -0.15 59 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.58 -0.14 59 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 167 0
29JUN26 5.50 P 0.04 0.04 0.04 0.01 -0.01 47 2 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 48 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 50 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.01 50 0 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 804 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.02 49 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 -0.02 49 0 408 0
29JUN26 7.75 P 0.00 0.00 0.00 0.24 -0.02 49 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.29 -0.03 49 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.35 -0.04 49 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.42 -0.04 49 0 165 0
29JUN26 8.75 P 0.00 0.00 0.00 0.49 -0.05 48 0 308 0
29JUN26 9.00 P 0.58 0.58 0.58 0.57 -0.05 48 60 346 +60
29JUN26 9.25 P 0.00 0.00 0.00 0.66 -0.06 48 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.76 -0.07 48 0 275 0
29JUN26 9.75 P 0.00 0.00 0.00 0.87 -0.07 48 0 244 0
29JUN26 10.00 P 0.00 0.00 0.00 0.99 -0.07 48 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.25 -0.09 47 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 1.56 -0.09 48 0 75 0
29JUN26 11.50 P 0.00 0.00 0.00 1.89 -0.11 48 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 2.25 -0.12 48 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 2.62 -0.14 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.99 -0.14 47 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 3.38 -0.21 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.81 -0.22 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.32 -0.17 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.77 -0.17 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.19 -0.22 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.66 -0.23 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.19 -0.17 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.62 -0.21 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 50 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 49 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 184 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.01 50 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.02 49 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.02 49 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 -0.02 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 -0.02 49 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 -0.02 49 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.43 -0.03 49 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.51 -0.02 49 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 -0.04 48 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 0.66 -0.04 48 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.75 -0.04 48 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.85 -0.05 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.95 -0.06 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.07 -0.05 48 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.19 -0.06 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.32 -0.06 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.60 -0.07 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 1.90 -0.08 49 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.23 -0.09 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.59 -0.09 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.91 -0.16 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.34 -0.12 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.74 -0.12 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.14 -0.15 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.58 -0.13 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.03 -0.10 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.47 -0.12 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.85 -0.18 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 207 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.01 48 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 122 0
30DEC26 5.75 P 0.18 0.18 0.18 0.15 -0.01 49 5 14 0
30DEC26 6.00 P 0.20 0.20 0.20 0.19 -0.01 49 100 133 +100
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.02 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.02 49 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.03 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 -0.02 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 -0.03 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 -0.03 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 -0.04 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 -0.05 48 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.78 -0.03 49 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.87 -0.04 49 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 0.98 -0.04 49 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.08 -0.05 48 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.20 -0.05 49 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.32 -0.06 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.45 -0.06 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.58 -0.07 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 1.87 -0.07 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.18 -0.08 49 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.52 -0.08 50 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 2.87 -0.09 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.24 -0.08 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.62 -0.09 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.01 -0.09 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.42 -0.09 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.84 -0.08 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.26 -0.11 53 0 0 0
TOTAL PUT 1,895 67,913 +525
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$ 7.57
26FEB26 4.80 C 0.00 0.00 0.00 2.78 -0.01 98 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.68 -0.01 93 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.33 -0.01 79 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.08 -0.01 69 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.07 -0.02 0 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.82 -0.02 0 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.57 -0.02 0 0 224 0
26FEB26 7.25 C 0.00 0.00 0.00 0.34 -0.01 16 0 560 0
26FEB26 7.50 C 0.00 0.00 0.00 0.17 0.00 20 0 700 0
26FEB26 7.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 22 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 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 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 3.27 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.08 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.10 +0.01 22 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.87 -0.03 24 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.64 0.00 22 0 5,184 0
30MAR26 7.25 C 0.00 0.00 0.00 0.45 -0.01 22 0 146 0
30MAR26 7.50 C 0.00 0.00 0.00 0.30 0.00 23 0 109 0
30MAR26 7.75 C 0.20 0.20 0.20 0.19 0.00 23 10 229 +10
30MAR26 8.00 C 0.12 0.12 0.10 0.12 0.00 24 21 10,496 +15
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 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 0.00 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.71 +0.01 47 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.60 0.00 29 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.35 0.00 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.14 +0.04 46 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.86 +0.01 29 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.61 +0.01 24 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.38 +0.03 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.14 +0.02 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.91 +0.01 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.73 +0.03 25 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.52 0.00 22 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.38 +0.01 23 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.26 0.00 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.12 0.00 24 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 0.00 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 2.61 +0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.37 +0.02 32 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.14 +0.04 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.88 +0.02 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.63 +0.02 24 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.40 +0.02 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.18 +0.02 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.97 +0.03 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.76 +0.02 23 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.56 -0.02 21 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.44 +0.01 22 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.92 +0.02 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.83 +0.03 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.73 +0.03 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.63 +0.03 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.38 +0.03 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.14 +0.03 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.90 +0.04 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.65 +0.02 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.43 +0.02 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.18 +0.01 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.00 +0.04 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.81 +0.04 24 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.63 +0.01 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.47 0.00 22 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.36 +0.01 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.26 0.00 22 0 101 0
29JUN26 8.25 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 0.00 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 0.00 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 26 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.93 +0.02 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.84 +0.03 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.73 +0.03 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.64 +0.04 34 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.38 +0.02 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 +0.03 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.93 +0.05 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.68 +0.05 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.46 +0.05 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.25 +0.02 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.05 +0.03 24 0 54 0
29SEP26 7.00 C 0.00 0.00 0.00 0.88 +0.04 24 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.69 +0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 +0.01 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.46 +0.01 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.36 0.00 22 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.28 0.00 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.84 +0.01 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.73 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.64 +0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.38 -0.01 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.15 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 +0.02 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.68 -0.01 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.47 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.27 -0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.09 -0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.93 -0.01 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.67 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 0.00 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
TOTAL CALL 31 22,512 +25
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 603 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 124 0
26FEB26 7.25 P 0.06 0.06 0.06 0.03 0.00 22 100 615 0
26FEB26 7.50 P 0.00 0.00 0.00 0.10 0.00 22 0 653 0
26FEB26 7.75 P 0.00 0.00 0.00 0.24 0.00 22 0 265 0
26FEB26 8.00 P 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.70 +0.01 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.95 0.00 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.19 -0.02 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.45 -0.01 56 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.70 -0.02 62 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.95 -0.02 69 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.20 -0.01 75 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 70 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 65 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 60 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 35 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 0.00 24 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 25 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 0.00 24 0 5,387 0
30MAR26 7.25 P 0.14 0.14 0.14 0.12 0.00 24 30 145 +30
30MAR26 7.50 P 0.24 0.24 0.24 0.22 +0.01 24 20 29 +14
30MAR26 7.75 P 0.00 0.00 0.00 0.36 +0.01 25 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.97 +0.02 29 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.20 -0.01 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.45 -0.01 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.70 -0.02 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.95 -0.02 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.20 -0.04 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.45 -0.02 49 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.95 -0.03 56 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 0.00 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 24 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 0.00 23 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.18 +0.01 24 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.28 +0.01 24 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.42 +0.02 24 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.78 +0.02 25 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.00 +0.02 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.22 0.00 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.45 -0.01 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.70 -0.02 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.95 -0.02 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.20 -0.04 37 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.13 0.00 22 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.21 0.00 23 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.32 0.00 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.45 0.00 23 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.62 0.00 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.81 +0.01 24 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.01 0.00 25 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.24 +0.01 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.47 0.00 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.70 -0.02 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.95 -0.02 30 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.20 -0.04 33 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 34 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 0.00 22 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 +0.01 22 0 41 0
29JUN26 7.00 P 0.24 0.24 0.24 0.20 0.00 22 428 752 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 0.00 21 0 600 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 0.00 21 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.55 0.00 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.92 -0.01 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.12 -0.01 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.33 -0.02 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.56 -0.01 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.77 -0.04 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.02 -0.01 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.26 0.00 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 22 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 0.00 22 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.01 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 -0.01 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 0.00 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 0.00 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 0.00 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.42 -0.01 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.63 -0.02 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.84 -0.03 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 -0.03 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 -0.01 25 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 0.00 21 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 0.00 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 +0.02 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 +0.01 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 +0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 +0.01 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 +0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.45 +0.01 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.65 0.00 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.87 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.09 -0.02 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.32 -0.01 23 0 0 0
TOTAL PUT 578 23,022 +44
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$ 4.89
26FEB26 4.00 C 0.00 0.00 0.00 0.90 +0.02 52 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.80 +0.01 47 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.70 +0.01 41 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.60 +0.01 35 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.14 +0.01 21 0 25 0
26FEB26 4.90 C 0.09 0.09 0.09 0.08 0.00 20 319 314 +230
26FEB26 5.00 C 0.00 0.00 0.00 0.04 0.00 20 0 1,462 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 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 47 0 691 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 657 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.92 +0.02 36 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.82 +0.02 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.72 +0.02 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.53 +0.03 25 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.44 +0.02 24 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.36 0.00 24 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 0.00 23 0 43 0
30MAR26 4.90 C 0.18 0.18 0.18 0.17 +0.01 23 2 257 +2
30MAR26 5.00 C 0.13 0.13 0.13 0.12 0.00 22 5 707 0
30MAR26 5.25 C 0.06 0.06 0.06 0.05 0.00 23 220 776 +99
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 24 0 553 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 688 0
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 37 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 58 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 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 72 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 0.93 +0.02 29 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.83 +0.03 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.73 +0.03 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.64 +0.03 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.40 +0.02 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.17 0.00 22 0 249 0
29APR26 5.25 C 0.00 0.00 0.00 0.09 0.00 23 0 235 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 0.00 22 0 315 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 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 0.94 +0.03 25 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.84 +0.04 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.76 +0.04 25 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.66 +0.03 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.58 +0.03 22 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.50 +0.02 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.43 +0.02 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.36 +0.01 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.31 +0.02 23 0 0 0
28MAY26 4.90 C 0.26 0.26 0.26 0.25 +0.01 22 10 10 +10
28MAY26 5.00 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.12 0.00 22 0 5 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 0.00 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 0.95 +0.01 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.85 +0.03 24 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.76 +0.02 23 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.67 -0.01 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.59 +0.03 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.52 +0.01 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 +0.03 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.32 0.00 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 0.00 23 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 0.00 22 0 433 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 0.00 22 0 351 0
29JUN26 5.50 C 0.10 0.10 0.10 0.08 0.00 23 12 350 0
29JUN26 5.75 C 0.07 0.07 0.07 0.04 0.00 22 2 564 +2
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 749 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.86 0.00 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.70 +0.01 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.63 +0.01 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 +0.01 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 +0.01 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.39 0.00 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 +0.01 23 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 +0.01 24 0 850 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 0.00 23 0 881 0
29SEP26 5.50 C 0.17 0.17 0.16 0.16 0.00 24 52 843 -48
29SEP26 5.75 C 0.12 0.13 0.12 0.11 0.00 24 4 844 +1
29SEP26 6.00 C 0.00 0.00 0.00 0.08 0.00 25 0 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 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 0.03 +0.01 26 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 0.00 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.87 +0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 +0.01 20 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 +0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.66 0.00 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.60 0.00 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.55 +0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 +0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 +0.01 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 0.00 22 0 810 0
30DEC26 5.00 C 0.34 0.34 0.34 0.36 +0.01 22 15 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 0.00 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 0.00 22 0 312 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 0.00 23 0 314 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 641 26,585 +296
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 119 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 0.00 21 0 130 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 -0.01 20 0 160 0
26FEB26 4.90 P 0.00 0.00 0.00 0.08 -0.02 19 0 355 0
26FEB26 5.00 P 0.14 0.14 0.14 0.14 -0.02 19 25 2,939 +25
26FEB26 5.25 P 0.35 0.35 0.35 0.36 -0.01 0 10 1,577 -10
26FEB26 5.50 P 0.60 0.61 0.60 0.61 -0.01 0 33 9 -186
26FEB26 5.75 P 0.00 0.00 0.00 0.86 -0.01 0 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 23 0 22 0
30MAR26 4.60 P 0.04 0.04 0.04 0.05 0.00 23 10 102 +10
30MAR26 4.70 P 0.08 0.08 0.08 0.07 -0.01 21 1 120 0
30MAR26 4.80 P 0.00 0.00 0.00 0.11 0.00 22 0 694 0
30MAR26 4.90 P 0.17 0.17 0.14 0.15 -0.02 21 132 714 +66
30MAR26 5.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 1,158 0
30MAR26 5.25 P 0.38 0.40 0.38 0.39 -0.02 22 20 1,673 +16
30MAR26 5.50 P 0.00 0.00 0.00 0.62 -0.02 24 0 898 0
30MAR26 5.75 P 0.85 0.85 0.85 0.86 -0.04 0 66 588 -66
30MAR26 6.00 P 0.00 0.00 0.00 1.11 -0.04 0 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.39 -0.02 51 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.64 -0.03 57 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.36 -0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.86 -0.06 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 -0.01 21 0 436 0
29APR26 4.70 P 0.00 0.00 0.00 0.10 -0.01 21 0 110 0
29APR26 4.80 P 0.00 0.00 0.00 0.14 -0.01 21 0 105 0
29APR26 4.90 P 0.00 0.00 0.00 0.19 -0.01 22 0 116 0
29APR26 5.00 P 0.00 0.00 0.00 0.25 0.00 22 0 601 0
29APR26 5.25 P 0.00 0.00 0.00 0.42 -0.02 22 0 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.63 -0.03 23 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.86 -0.04 0 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.39 -0.02 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.64 -0.03 46 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 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 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 0.00 22 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 22 0 145 0
28MAY26 4.70 P 0.00 0.00 0.00 0.13 0.00 21 0 204 0
28MAY26 4.80 P 0.16 0.16 0.16 0.17 -0.01 21 50 68 0
28MAY26 4.90 P 0.24 0.24 0.21 0.22 -0.01 22 90 65 +60
28MAY26 5.00 P 0.00 0.00 0.00 0.28 0.00 22 0 143 0
28MAY26 5.25 P 0.00 0.00 0.00 0.45 -0.01 23 2 6 +2
28MAY26 5.50 P 0.00 0.00 0.00 0.66 -0.01 25 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.89 -0.01 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.12 -0.03 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.39 -0.02 36 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.64 -0.03 40 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 -0.01 21 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 0.00 22 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 0.00 22 0 176 0
29JUN26 4.60 P 0.00 0.00 0.00 0.15 -0.01 21 0 58 0
29JUN26 4.70 P 0.00 0.00 0.00 0.19 -0.01 21 0 219 0
29JUN26 4.80 P 0.23 0.23 0.23 0.24 -0.01 21 5 880 +5
29JUN26 4.90 P 0.00 0.00 0.00 0.29 -0.01 21 0 730 0
29JUN26 5.00 P 0.00 0.00 0.00 0.35 -0.02 21 0 2,778 0
29JUN26 5.25 P 0.00 0.00 0.00 0.53 -0.02 21 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.74 -0.01 23 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.92 -0.04 12 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.18 -0.01 21 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.42 -0.02 21 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.66 -0.03 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.88 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.13 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.87 -0.05 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.01 23 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 0.00 24 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 0.00 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 0.00 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 0.00 25 0 114 0
29SEP26 4.70 P 0.30 0.30 0.30 0.30 -0.01 24 2 70 +2
29SEP26 4.80 P 0.00 0.00 0.00 0.35 -0.01 24 0 116 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 0.00 25 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 0.00 25 0 1,070 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 0.00 26 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 0.00 26 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 -0.01 26 0 630 0
29SEP26 6.00 P 0.00 0.00 0.00 1.26 0.00 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.49 -0.01 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 -0.01 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.98 -0.01 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.23 -0.01 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.48 -0.01 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.74 -0.01 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.99 -0.01 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.23 -0.01 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.47 -0.01 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.11 0.00 22 0 149 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 -0.01 22 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 0.00 22 0 80 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 0.00 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 -0.01 23 0 107 0
30DEC26 4.60 P 0.28 0.28 0.28 0.28 -0.01 23 10 45 +10
30DEC26 4.70 P 0.00 0.00 0.00 0.33 -0.01 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 -0.01 23 0 36 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 0.00 23 0 817 0
30DEC26 5.00 P 0.52 0.52 0.52 0.50 0.00 24 50 2,462 +50
30DEC26 5.25 P 0.70 0.70 0.70 0.66 -0.01 24 4 1,638 +4
30DEC26 5.50 P 0.00 0.00 0.00 0.85 0.00 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.05 -0.01 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 -0.01 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 -0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 -0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.98 -0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.23 -0.01 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.48 -0.01 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.74 -0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.99 -0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.23 -0.01 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.47 -0.01 43 0 0 0
TOTAL PUT 510 32,062 -12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 29.28
26FEB26 18.50 C 0.00 0.00 0.00 10.84 -0.06 110 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.33 -0.07 100 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.83 -0.07 94 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.35 -0.05 97 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.36 -0.05 88 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.35 -0.06 75 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.34 -0.04 61 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.35 -0.22 54 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.37 -0.01 48 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.38 -0.01 40 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.39 -0.14 30 0 83 0
26FEB26 28.00 C 1.66 1.72 1.66 1.61 -0.04 33 30 544 -15
26FEB26 29.00 C 0.00 0.00 0.00 0.96 -0.05 33 0 985 0
26FEB26 30.00 C 0.67 0.67 0.53 0.50 -0.08 33 74 656 0
26FEB26 31.00 C 0.35 0.36 0.31 0.22 -0.06 32 34 471 -9
26FEB26 32.00 C 0.20 0.20 0.19 0.09 -0.03 32 51 452 +19
26FEB26 33.00 C 0.13 0.13 0.13 0.03 -0.02 32 6 478 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 396 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 131 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 17.32 -0.10 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.12 +0.19 157 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.37 -0.06 106 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.86 -0.02 97 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.37 -0.04 96 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.88 -0.05 94 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.33 -0.11 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.88 -0.03 85 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.37 -0.07 78 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.87 -0.05 73 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.39 -0.05 75 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.89 -0.06 71 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.39 -0.09 67 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.90 -0.05 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.40 -0.05 62 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.91 -0.01 60 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.40 -0.02 55 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.43 -0.01 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.45 0.00 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.45 +0.04 42 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.62 +0.05 47 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.58 -0.07 37 0 19 0
30MAR26 26.00 C 0.00 0.00 0.00 3.61 -0.14 32 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 3.05 -0.09 39 0 114 0
30MAR26 28.00 C 2.31 2.31 2.31 2.32 -0.02 37 15 234 +15
30MAR26 29.00 C 1.83 1.92 1.70 1.77 -0.01 37 107 356 -93
30MAR26 30.00 C 1.42 1.46 1.40 1.31 -0.06 37 201 661 +100
30MAR26 31.00 C 1.06 1.09 1.01 0.94 -0.05 37 27 180 +10
30MAR26 32.00 C 0.00 0.00 0.00 0.65 -0.04 37 0 214 0
30MAR26 33.00 C 0.64 0.64 0.64 0.44 -0.03 37 10 168 +10
30MAR26 34.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 347 0
30MAR26 35.00 C 0.39 0.39 0.39 0.19 -0.02 37 30 233 +30
30MAR26 36.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 222 0
30MAR26 37.00 C 0.24 0.26 0.24 0.08 0.00 37 11 95 +11
30MAR26 38.00 C 0.00 0.00 0.00 0.05 0.00 37 0 223 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 0.00 37 0 11 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 0.00 38 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 158 0
29APR26 19.00 C 0.00 0.00 0.00 10.49 -0.01 54 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.91 -0.10 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.48 -0.07 47 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 8.53 +0.01 46 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.45 -0.05 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.61 -0.06 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.62 +0.01 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.68 -0.12 31 0 156 0
29APR26 26.00 C 0.00 0.00 0.00 3.93 -0.13 33 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.45 +0.07 38 0 50 0
29APR26 28.00 C 0.00 0.00 0.00 2.76 -0.01 37 0 130 0
29APR26 29.00 C 0.00 0.00 0.00 2.24 -0.01 37 0 407 0
29APR26 30.00 C 0.00 0.00 0.00 1.78 -0.05 37 0 641 0
29APR26 31.00 C 0.00 0.00 0.00 1.38 -0.11 37 0 343 0
29APR26 32.00 C 0.00 0.00 0.00 1.06 -0.10 37 0 102 0
29APR26 33.00 C 0.00 0.00 0.00 0.80 -0.09 37 0 65 0
29APR26 34.00 C 0.00 0.00 0.00 0.60 -0.08 37 0 63 0
29APR26 35.00 C 0.00 0.00 0.00 0.44 -0.07 37 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.32 -0.06 36 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 231 0
28MAY26 20.00 C 0.00 0.00 0.00 9.52 -0.07 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.53 +0.01 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.66 +0.01 39 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.61 -0.06 31 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.89 +0.08 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.08 +0.04 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.35 -0.03 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.60 -0.25 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.08 -0.03 36 0 45 0
28MAY26 29.00 C 2.68 2.68 2.68 2.62 +0.01 37 7 55 0
28MAY26 30.00 C 2.33 2.33 2.17 2.19 0.00 38 30 30 0
28MAY26 31.00 C 0.00 0.00 0.00 1.79 -0.06 38 0 21 0
28MAY26 32.00 C 0.00 0.00 0.00 1.45 -0.06 38 0 16 0
28MAY26 33.00 C 0.00 0.00 0.00 1.16 -0.05 37 0 15 0
28MAY26 34.00 C 0.00 0.00 0.00 0.92 -0.05 37 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.73 -0.04 37 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.57 -0.03 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.44 -0.03 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 14.55 0.00 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.04 +0.01 57 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.56 +0.03 56 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.07 +0.10 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.57 +0.13 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.08 +0.02 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.61 -0.08 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.14 +0.12 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.63 +0.05 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.99 -0.10 24 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.52 -0.31 30 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.57 -0.09 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.02 +0.37 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.76 -0.35 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.95 -0.14 32 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.22 -0.10 34 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.55 -0.09 35 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 3.93 -0.30 35 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 3.44 -0.24 36 0 91 0
29JUN26 29.00 C 0.00 0.00 0.00 2.95 -0.02 37 0 1,084 0
29JUN26 30.00 C 0.00 0.00 0.00 2.52 -0.03 37 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 2.16 -0.03 38 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 1.82 -0.07 38 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 1.51 -0.06 38 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 1.25 -0.06 38 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 1.03 -0.05 38 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.84 -0.05 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.68 -0.04 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.56 -0.03 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.45 -0.03 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.36 -0.03 37 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 11.20 +0.03 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.73 +0.01 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.27 +0.09 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.83 0.00 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.95 -0.01 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.02 +0.07 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.31 -0.18 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.40 -0.21 35 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.79 -0.03 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.30 -0.02 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.73 -0.15 38 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.06 -0.19 37 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.62 -0.12 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.37 -0.03 39 0 74 0
29SEP26 31.00 C 0.00 0.00 0.00 2.97 -0.07 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.61 -0.07 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.29 -0.06 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.01 -0.06 39 0 38 0
29SEP26 35.00 C 0.00 0.00 0.00 1.75 -0.05 39 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 1.53 -0.05 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.32 -0.05 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.16 -0.04 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.00 -0.04 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.87 -0.03 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.75 -0.04 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 11.31 -0.03 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.86 +0.01 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.45 +0.07 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.06 0.00 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.26 +0.05 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.48 +0.01 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.77 -0.03 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.07 -0.06 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.49 +0.03 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.90 +0.07 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.35 -0.05 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.92 +0.04 38 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.45 -0.06 38 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 4.06 -0.03 39 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.70 -0.04 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.36 -0.06 39 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.01 -0.08 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.72 -0.07 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.44 -0.07 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.18 -0.06 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.97 -0.06 39 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.76 -0.06 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.57 -0.05 39 0 35 0
TOTAL CALL 633 17,415 +78
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 170 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 255 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 311 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 0.00 33 0 1,002 0
26FEB26 27.00 P 0.11 0.11 0.10 0.10 -0.01 33 134 950 -28
26FEB26 28.00 P 0.28 0.28 0.28 0.26 -0.03 31 50 937 +20
26FEB26 29.00 P 0.00 0.00 0.00 0.60 -0.04 31 0 544 0
26FEB26 30.00 P 1.10 1.10 1.10 1.18 -0.01 32 30 213 0
26FEB26 31.00 P 0.00 0.00 0.00 1.94 +0.02 34 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 2.86 +0.09 39 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 3.75 +0.11 36 0 12 0
26FEB26 34.00 P 0.00 0.00 0.00 4.72 -0.04 0 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 5.72 +0.01 0 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 6.72 +0.04 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.72 +0.02 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.72 +0.05 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.72 +0.01 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.72 +0.04 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 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 85 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 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 74 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 50 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 0.00 39 0 310 0
30MAR26 22.00 P 0.04 0.04 0.04 0.02 0.00 37 8 262 -8
30MAR26 23.00 P 0.00 0.00 0.00 0.05 0.00 37 0 65 0
30MAR26 24.00 P 0.10 0.10 0.10 0.10 0.00 37 50 256 +50
30MAR26 25.00 P 0.18 0.18 0.18 0.18 -0.01 36 65 462 +30
30MAR26 26.00 P 0.00 0.00 0.00 0.34 0.00 36 0 685 0
30MAR26 27.00 P 0.56 0.56 0.53 0.57 -0.01 36 45 513 +45
30MAR26 28.00 P 0.00 0.00 0.00 0.89 -0.02 36 0 358 0
30MAR26 29.00 P 1.33 1.33 1.29 1.32 -0.03 35 85 484 +25
30MAR26 30.00 P 0.00 0.00 0.00 1.88 -0.03 36 0 128 0
30MAR26 31.00 P 2.50 2.50 2.50 2.55 0.00 37 15 321 0
30MAR26 32.00 P 0.00 0.00 0.00 3.34 +0.05 39 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.18 +0.07 40 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.05 +0.07 42 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 5.96 +0.05 43 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.97 +0.09 48 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.92 +0.07 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.76 -0.12 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.00 +0.09 62 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.98 +0.09 65 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.94 +0.05 67 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 0.00 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 0.00 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 17 0
29APR26 24.00 P 0.00 0.00 0.00 0.23 -0.02 36 0 46 0
29APR26 25.00 P 0.00 0.00 0.00 0.39 -0.02 36 0 57 0
29APR26 26.00 P 0.00 0.00 0.00 0.60 -0.03 36 0 66 0
29APR26 27.00 P 0.00 0.00 0.00 0.89 -0.03 36 0 454 0
29APR26 28.00 P 0.00 0.00 0.00 1.25 -0.03 35 0 396 0
29APR26 29.00 P 0.00 0.00 0.00 1.69 -0.06 35 0 542 0
29APR26 30.00 P 0.00 0.00 0.00 2.26 -0.06 36 0 613 0
29APR26 31.00 P 0.00 0.00 0.00 2.95 -0.04 37 0 394 0
29APR26 32.00 P 0.00 0.00 0.00 3.69 +0.03 38 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.47 +0.01 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.30 +0.03 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.10 -0.04 39 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.10 +0.05 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.01 +0.09 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.91 -0.02 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.00 +0.06 50 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 6 0
28MAY26 23.00 P 0.00 0.00 0.00 0.26 0.00 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.40 0.00 36 0 5 0
28MAY26 25.00 P 0.54 0.54 0.54 0.60 0.00 36 2 10 0
28MAY26 26.00 P 0.00 0.00 0.00 0.86 +0.01 36 0 6 0
28MAY26 27.00 P 0.00 0.00 0.00 1.18 +0.01 36 0 23 0
28MAY26 28.00 P 1.57 1.57 1.57 1.57 +0.02 36 15 30 +15
28MAY26 29.00 P 0.00 0.00 0.00 2.03 -0.01 36 0 61 0
28MAY26 30.00 P 0.00 0.00 0.00 2.58 -0.04 36 0 60 0
28MAY26 31.00 P 0.00 0.00 0.00 3.24 -0.03 37 0 15 0
28MAY26 32.00 P 0.00 0.00 0.00 4.01 +0.04 39 0 1 0
28MAY26 33.00 P 0.00 0.00 0.00 4.76 +0.05 39 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 5.56 +0.06 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.40 +0.06 41 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.26 +0.06 41 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.19 +0.07 43 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.14 +0.09 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.00 -0.01 44 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 0.00 36 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 37 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 0.00 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 0.00 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 0.00 38 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 -0.01 36 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.40 0.00 37 0 266 0
29JUN26 24.00 P 0.00 0.00 0.00 0.59 0.00 37 0 224 0
29JUN26 25.00 P 0.00 0.00 0.00 0.82 0.00 36 0 82 0
29JUN26 26.00 P 0.00 0.00 0.00 1.11 0.00 36 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.46 +0.01 36 0 179 0
29JUN26 28.00 P 0.00 0.00 0.00 1.86 -0.02 36 0 225 0
29JUN26 29.00 P 0.00 0.00 0.00 2.37 -0.02 37 0 3,306 0
29JUN26 30.00 P 0.00 0.00 0.00 2.94 -0.02 37 0 91 0
29JUN26 31.00 P 0.00 0.00 0.00 3.59 -0.03 38 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 4.30 +0.02 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.01 +0.08 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.81 +0.05 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.62 +0.05 40 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 7.47 +0.05 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.35 +0.06 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.27 +0.07 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.16 +0.15 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.02 +0.11 43 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 11.95 -0.10 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 -0.01 38 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 -0.01 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 0.00 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.35 0.00 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.50 0.00 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.69 0.00 38 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.91 0.00 38 0 31 0
29SEP26 24.00 P 0.00 0.00 0.00 1.18 +0.01 38 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.50 0.00 37 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.87 +0.01 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.27 +0.01 37 0 104 0
29SEP26 28.00 P 0.00 0.00 0.00 2.74 +0.02 37 0 141 0
29SEP26 29.00 P 3.30 3.30 3.30 3.23 -0.01 37 15 104 +15
29SEP26 30.00 P 0.00 0.00 0.00 3.81 -0.02 37 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 4.45 -0.02 37 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.14 -0.02 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.87 -0.02 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.76 +0.05 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.33 -0.09 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.14 -0.13 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.14 +0.08 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.01 +0.07 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.87 +0.06 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.66 +0.20 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.55 0.00 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 0.00 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 -0.01 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 0.00 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.59 0.00 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.79 0.00 38 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.02 0.00 38 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 0.00 38 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.61 0.00 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.95 +0.01 37 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.36 +0.01 37 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.78 0.00 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.27 -0.02 37 0 92 0
30DEC26 29.00 P 3.96 3.96 3.96 3.81 -0.05 37 15 121 0
30DEC26 30.00 P 0.00 0.00 0.00 4.41 -0.02 38 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 5.05 -0.02 38 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 5.73 -0.01 38 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.45 -0.01 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.14 -0.07 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.87 -0.11 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.74 -0.01 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.55 -0.01 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.42 +0.04 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.23 +0.06 41 0 0 0
TOTAL PUT 529 18,518 +164
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$ 9.11
26FEB26 6.25 C 0.00 0.00 0.00 2.87 +0.01 76 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.62 +0.01 68 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.37 +0.01 60 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.12 +0.01 52 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.88 0.00 60 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.63 +0.02 52 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.37 +0.01 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.12 +0.01 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.89 +0.03 34 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.64 +0.02 26 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.40 +0.01 20 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.23 +0.02 22 0 445 0
26FEB26 9.25 C 0.13 0.14 0.13 0.11 +0.01 22 120 1,030 +120
26FEB26 9.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 436 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 80 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 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 47 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.63 0.00 159 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.53 0.00 154 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.43 -0.02 149 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.33 -0.02 144 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.23 -0.02 139 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.13 -0.02 135 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.03 -0.02 130 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.93 -0.02 126 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.83 -0.02 122 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.74 -0.02 132 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.63 -0.03 114 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.54 -0.02 124 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.44 -0.02 120 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.34 -0.01 117 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.24 -0.02 113 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.14 -0.02 110 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.04 -0.02 106 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.94 -0.02 103 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.84 -0.02 100 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.74 0.00 96 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.64 0.00 93 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.54 0.00 90 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.44 0.00 87 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.34 0.00 85 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.24 0.00 82 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.14 0.00 79 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.90 +0.01 80 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.62 -0.04 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.39 -0.03 60 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.15 -0.02 61 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.91 +0.01 60 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.66 -0.01 55 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.42 +0.01 53 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.17 -0.01 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.92 -0.01 42 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.67 +0.04 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.42 +0.03 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.16 +0.01 24 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 0.93 +0.01 23 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.70 -0.01 21 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.52 0.00 22 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 510 0
30MAR26 9.25 C 0.00 0.00 0.00 0.26 +0.02 23 0 2,529 0
30MAR26 9.50 C 0.00 0.00 0.00 0.17 +0.01 23 0 1,062 0
30MAR26 9.75 C 0.00 0.00 0.00 0.11 +0.01 24 0 276 0
30MAR26 10.00 C 0.09 0.09 0.09 0.06 0.00 23 5 240 +5
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 2.91 +0.01 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.70 0.00 49 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.46 +0.01 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.20 0.00 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.95 0.00 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.71 0.00 33 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.45 -0.01 27 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.20 -0.02 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.99 +0.01 23 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.79 0.00 22 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.62 0.00 23 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 0.47 +0.01 23 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.36 +0.02 23 0 1,605 0
29APR26 9.50 C 0.00 0.00 0.00 0.26 0.00 23 0 1,503 0
29APR26 9.75 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 9 0
29APR26 10.50 C 0.00 0.00 0.00 0.06 0.00 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 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.46 +0.01 37 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.20 0.00 31 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.95 0.00 28 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.71 0.00 26 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.46 0.00 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.24 +0.01 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.04 +0.01 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.85 +0.01 22 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.68 0.00 22 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.41 0.00 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 0.17 +0.01 22 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.09 0.00 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 30 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.65 +0.01 99 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.55 -0.02 95 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.45 -0.02 91 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.35 -0.02 88 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.26 -0.01 93 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.15 -0.02 81 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.05 -0.02 77 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.95 -0.02 74 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.85 -0.03 71 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.76 -0.02 77 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.66 -0.02 74 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.56 -0.01 71 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.46 0.00 69 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.36 -0.02 66 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.27 -0.01 70 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.17 -0.01 68 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.06 -0.02 58 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.96 -0.02 56 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.87 0.00 61 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.77 -0.02 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.67 -0.02 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.57 -0.02 54 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.48 -0.01 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.37 -0.02 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.28 -0.01 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.18 +0.01 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.93 -0.02 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.69 0.00 45 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.45 -0.02 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.20 -0.01 40 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.97 -0.01 40 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.72 -0.01 36 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.48 -0.01 34 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.23 -0.01 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.98 -0.01 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.73 -0.01 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.48 -0.02 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.25 0.00 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.04 +0.01 19 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.85 0.00 19 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.68 0.00 19 0 100 0
29JUN26 9.00 C 0.00 0.00 0.00 0.54 +0.01 19 0 336 0
29JUN26 9.25 C 0.00 0.00 0.00 0.42 +0.01 19 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.32 +0.01 20 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.23 0.00 19 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 0.00 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 2.97 -0.01 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.72 -0.01 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.48 -0.01 24 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.23 -0.01 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.98 -0.01 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.73 -0.02 15 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.49 -0.02 14 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.27 -0.01 14 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.10 0.00 16 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.92 +0.01 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.75 0.00 16 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.59 +0.01 16 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.46 0.00 16 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.37 +0.01 16 0 237 0
29SEP26 9.75 C 0.00 0.00 0.00 0.29 +0.01 16 0 374 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 0.00 16 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 0.00 16 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 21 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 0.00 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.74 -0.01 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.32 +0.02 12 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.16 +0.02 14 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.97 +0.01 14 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 +0.01 14 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.64 +0.02 14 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 +0.02 14 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.40 +0.01 14 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 +0.01 14 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 +0.02 14 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 +0.01 14 0 18 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 +0.01 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 0.00 14 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 125 16,459 +125
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 370 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 0.00 22 0 145 0
26FEB26 9.00 P 0.00 0.00 0.00 0.10 0.00 20 0 991 0
26FEB26 9.25 P 0.00 0.00 0.00 0.24 +0.01 22 0 297 0
26FEB26 9.50 P 0.00 0.00 0.00 0.42 0.00 21 0 50 0
26FEB26 9.75 P 0.00 0.00 0.00 0.65 0.00 23 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.39 -0.01 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.89 -0.01 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.39 -0.01 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 109 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 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 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 24 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 22 0 58 0
30MAR26 8.75 P 0.00 0.00 0.00 0.14 0.00 23 0 209 0
30MAR26 9.00 P 0.22 0.22 0.20 0.23 0.00 22 10 595 +10
30MAR26 9.25 P 0.00 0.00 0.00 0.36 -0.02 22 0 100 0
30MAR26 9.50 P 0.00 0.00 0.00 0.53 0.00 23 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.71 -0.01 23 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.92 -0.01 22 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.41 +0.01 28 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.39 -0.01 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.89 -0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.39 -0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.89 -0.01 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 33 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 0.04 -0.01 22 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.08 0.00 23 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.13 0.00 22 0 24 0
29APR26 8.75 P 0.00 0.00 0.00 0.20 -0.01 22 0 17 0
29APR26 9.00 P 0.29 0.29 0.29 0.30 -0.01 22 4 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.43 -0.03 22 0 30 0
29APR26 9.50 P 0.00 0.00 0.00 0.61 +0.01 24 0 45 0
29APR26 9.75 P 0.00 0.00 0.00 0.77 -0.01 23 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.97 -0.01 23 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.44 +0.02 27 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.92 +0.02 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.39 -0.01 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.89 -0.01 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.39 -0.01 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 0.00 22 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.17 0.00 22 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.25 0.00 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.37 0.00 23 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.80 -0.01 22 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.99 -0.01 22 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.44 +0.01 24 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.92 +0.02 27 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.39 -0.01 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.89 -0.01 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 90 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 85 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 78 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 76 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 70 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 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 59 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 39 0 20 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 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 0.00 19 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 -0.01 19 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.17 0.00 19 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.25 0.00 19 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 0.00 20 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.48 -0.01 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.64 -0.01 20 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.80 -0.01 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.99 -0.01 19 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.44 +0.01 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.92 +0.02 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.42 +0.01 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.39 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.89 -0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.39 -0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.89 -0.01 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 0.12 -0.01 16 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 0.00 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 0.38 -0.02 16 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 0.81 -0.01 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.00 -0.01 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.44 +0.01 18 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.92 +0.02 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.44 +0.02 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.39 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.89 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.39 -0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.89 -0.01 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 0.28 +0.01 14 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 -0.02 14 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 0.81 -0.01 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.00 -0.01 15 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.44 +0.01 16 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.92 +0.02 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.46 -0.01 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.40 0.00 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.89 -0.01 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.39 -0.01 0 0 0 0
TOTAL PUT 14 5,383 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS EVG - EVERGRANDE CLOSING PRICE HK$ 0.00
30MAR26 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.06 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.02 0.00 63 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 66 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$ 3.79
26FEB26 2.30 C 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.39 0.00 0 0 56 0
26FEB26 3.50 C 0.00 0.00 0.00 0.30 +0.01 26 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.21 0.00 25 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.14 -0.01 27 0 20 0
26FEB26 3.80 C 0.00 0.00 0.00 0.09 0.00 30 0 129 0
26FEB26 3.90 C 0.06 0.06 0.06 0.05 -0.01 30 6 35 0
26FEB26 4.00 C 0.00 0.00 0.00 0.03 0.00 32 0 86 0
26FEB26 4.10 C 0.00 0.00 0.00 0.02 0.00 35 0 206 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 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 52 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.95 +0.01 88 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.90 0.00 84 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.85 0.00 81 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.69 0.00 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.29 0.00 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.20 +0.01 39 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.10 +0.01 32 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 0.79 -0.01 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.52 0.00 30 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.44 0.00 32 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.37 0.00 34 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.30 0.00 34 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.25 +0.01 36 0 10 0
30MAR26 3.80 C 0.20 0.20 0.20 0.21 +0.01 38 43 248 +43
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 0.07 -0.01 37 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 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30MAR26 4.80 C 0.02 0.02 0.02 0.01 0.00 37 3 3 +3
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 0.00 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.72 +0.01 28 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.64 -0.01 32 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.56 +0.01 33 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.49 +0.01 34 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.42 +0.01 34 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.27 +0.01 38 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 0.19 +0.01 38 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29APR26 4.20 C 0.14 0.14 0.14 0.13 +0.01 38 14 14 +14
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 38 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 0.00 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.83 +0.01 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.75 +0.01 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.67 0.00 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.60 0.00 35 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.53 0.00 35 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.47 0.00 36 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.41 0.00 36 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.36 0.00 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.31 -0.01 36 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.28 +0.01 38 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 0.00 39 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 0.00 38 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 38 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 1.95 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.90 0.00 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.86 +0.01 47 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.80 0.00 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.60 0.00 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.50 0.00 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.02 +0.01 26 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.93 +0.01 29 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.85 +0.01 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.77 +0.01 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.70 +0.01 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.63 +0.01 35 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.56 +0.01 35 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.50 +0.01 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.45 +0.01 37 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 0.00 37 0 52 0
29JUN26 3.80 C 0.00 0.00 0.00 0.35 -0.01 37 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.31 -0.01 37 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.28 0.00 38 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 +0.01 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 0.00 38 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 0.00 38 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 0.00 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 0.08 +0.01 39 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 38 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.60 0.00 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.32 +0.01 29 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.23 +0.01 31 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.14 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.06 0.00 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.99 +0.01 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.92 +0.01 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.85 +0.01 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 0.00 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.72 0.00 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.67 +0.01 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.61 +0.01 37 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 0.00 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 0.00 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.47 0.00 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 0.00 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.39 0.00 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.36 0.00 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 0.31 +0.01 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 +0.01 40 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 0.00 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 0.00 40 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.27 +0.01 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.20 +0.01 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.12 +0.01 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.05 0.00 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.99 +0.01 36 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.92 0.00 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.86 0.00 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 +0.01 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 0.00 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 +0.01 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.65 0.00 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 +0.01 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 0.00 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.53 0.00 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 0.00 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 0.00 39 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 +0.01 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 0.30 +0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 0.00 40 0 5 0
TOTAL CALL 66 3,297 +60
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 164 0
26FEB26 3.60 P 0.03 0.03 0.03 0.03 -0.01 32 50 151 -37
26FEB26 3.70 P 0.00 0.00 0.00 0.05 -0.01 29 0 380 0
26FEB26 3.80 P 0.10 0.10 0.10 0.10 -0.01 31 80 147 +80
26FEB26 3.90 P 0.00 0.00 0.00 0.16 -0.01 31 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.24 -0.01 33 0 10 0
26FEB26 4.10 P 0.00 0.00 0.00 0.33 -0.01 37 0 4 0
26FEB26 4.20 P 0.00 0.00 0.00 0.43 0.00 44 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.52 -0.01 44 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.62 0.00 50 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.72 0.00 55 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.82 0.00 61 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.92 0.00 66 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.02 0.00 71 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.12 0.00 76 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.22 0.00 80 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.47 0.00 91 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 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 40 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 0.00 36 0 29 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 0.00 39 0 98 0
30MAR26 3.40 P 0.04 0.04 0.04 0.05 0.00 36 2 200 0
30MAR26 3.50 P 0.06 0.06 0.06 0.07 -0.01 35 2 162 +2
30MAR26 3.60 P 0.00 0.00 0.00 0.11 0.00 36 0 73 0
30MAR26 3.70 P 0.00 0.00 0.00 0.16 0.00 38 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.19 -0.02 35 0 29 0
30MAR26 3.90 P 0.00 0.00 0.00 0.26 -0.01 37 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 -0.01 39 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.40 -0.01 38 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.48 -0.01 39 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.57 -0.01 42 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.75 -0.01 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.84 -0.01 45 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.94 0.00 49 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.03 0.00 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.13 0.00 51 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.23 0.00 54 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.47 0.00 55 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 35 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 0.03 0.03 0.03 0.04 0.00 35 6 52 +6
29APR26 3.30 P 0.00 0.00 0.00 0.06 0.00 35 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.09 0.00 36 0 3 0
29APR26 3.50 P 0.00 0.00 0.00 0.13 0.00 38 0 3 0
29APR26 3.60 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.21 0.00 38 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.26 0.00 38 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.53 0.00 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.61 0.00 41 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.69 -0.01 41 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.78 0.00 42 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.87 -0.01 44 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.96 -0.01 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.05 -0.01 45 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.15 -0.01 47 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.25 +0.01 50 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.04 0.00 37 0 6 0
28MAY26 3.10 P 0.03 0.03 0.03 0.05 -0.01 36 9 12 +9
28MAY26 3.20 P 0.00 0.00 0.00 0.07 -0.01 36 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 0.00 37 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.16 -0.01 37 0 100 0
28MAY26 3.60 P 0.00 0.00 0.00 0.20 -0.01 37 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.31 0.00 39 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.57 -0.01 40 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.64 -0.02 40 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.81 -0.01 42 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.89 -0.02 41 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.98 -0.01 42 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 51 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 41 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 0.00 34 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 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 0.00 37 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.08 0.00 37 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.11 0.00 38 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.13 -0.01 36 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.25 0.00 37 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.30 0.00 38 0 51 0
29JUN26 3.80 P 0.00 0.00 0.00 0.36 +0.01 38 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.42 0.00 39 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.48 -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 0.62 -0.01 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.69 -0.01 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.77 -0.01 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.85 -0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.94 0.00 42 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.02 -0.01 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.11 -0.01 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.20 -0.01 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.29 -0.01 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.53 0.00 48 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 40 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 39 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 39 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 0.00 38 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 -0.01 39 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 0.00 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.53 0.00 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.59 -0.01 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 +0.01 41 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 -0.01 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 -0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.95 -0.01 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.03 -0.01 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.11 -0.01 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.19 -0.01 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.27 -0.01 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.36 -0.01 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.58 -0.01 44 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 -0.01 38 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 0.00 39 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 -0.01 38 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 0.33 -0.01 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 0.49 -0.01 40 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 0.54 0.00 40 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 0.00 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 0.00 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 0.00 41 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 -0.01 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.87 -0.01 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.94 -0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 0.00 42 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.09 -0.01 41 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.17 -0.01 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.25 -0.01 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 -0.01 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 0.00 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.63 -0.01 43 0 0 0
TOTAL PUT 149 3,192 +60
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$ 16.94
26FEB26 11.50 C 0.00 0.00 0.00 5.49 +0.48 103 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.98 +0.47 88 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.50 +0.36 87 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.00 +0.50 78 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.50 +0.50 68 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.99 +0.47 56 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.50 +0.47 50 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.97 +0.43 32 0 111 0
26FEB26 15.50 C 1.49 1.49 1.49 1.49 +0.39 30 2 64 +2
26FEB26 16.00 C 1.00 1.05 1.00 1.05 +0.32 30 48 238 +14
26FEB26 16.50 C 0.61 0.78 0.61 0.71 +0.28 32 140 667 +1
26FEB26 17.00 C 0.39 0.49 0.37 0.40 +0.16 30 86 179 -4
26FEB26 17.50 C 0.23 0.27 0.21 0.22 +0.10 31 74 393 +25
26FEB26 18.00 C 0.10 0.15 0.10 0.11 +0.06 31 154 390 +72
26FEB26 18.50 C 0.06 0.08 0.06 0.05 +0.03 32 139 192 +5
26FEB26 19.00 C 0.04 0.04 0.04 0.02 +0.01 32 10 147 0
26FEB26 19.50 C 0.02 0.02 0.02 0.01 0.00 34 5 237 +5
26FEB26 20.00 C 0.02 0.02 0.02 0.01 0.00 39 4 203 -4
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 273 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 1 65 +1
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.47 +0.46 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.27 +0.48 82 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.02 +0.48 79 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.53 +0.51 74 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.02 +0.48 65 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.49 +0.29 47 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.04 +0.49 57 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.55 +0.41 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.07 +0.50 50 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 3.58 +0.51 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.01 +0.44 28 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.54 +0.33 29 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 2.16 +0.35 34 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.77 +0.32 35 0 31 0
30MAR26 16.00 C 1.40 1.40 1.40 1.39 +0.26 33 8 75 -8
30MAR26 16.50 C 1.10 1.10 1.10 1.11 +0.23 35 25 215 +10
30MAR26 17.00 C 0.86 0.97 0.84 0.86 +0.20 35 50 852 +10
30MAR26 17.50 C 0.64 0.73 0.64 0.67 +0.16 36 34 222 +2
30MAR26 18.00 C 0.51 0.55 0.51 0.50 +0.13 36 13 138 -8
30MAR26 18.50 C 0.38 0.41 0.38 0.36 +0.10 36 11 201 0
30MAR26 19.00 C 0.30 0.32 0.28 0.25 +0.07 36 38 98 +34
30MAR26 19.50 C 0.21 0.26 0.21 0.18 +0.06 36 4 1,207 +2
30MAR26 20.00 C 0.17 0.20 0.17 0.12 +0.04 36 33 816 +11
30MAR26 21.00 C 0.10 0.10 0.10 0.06 +0.02 37 6 699 +4
30MAR26 22.00 C 0.07 0.07 0.07 0.03 +0.01 38 14 114 +10
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 235 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 71 0
30MAR26 26.00 C 0.01 0.01 0.01 0.01 0.00 49 10 206 +10
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 135 0
29APR26 11.50 C 0.00 0.00 0.00 5.52 +0.32 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.15 +0.55 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.63 +0.49 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.20 +0.63 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.58 +0.36 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.27 +0.48 42 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.84 +0.45 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.44 +0.46 39 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.07 +0.39 38 0 30 0
29APR26 16.00 C 1.78 1.80 1.67 1.67 +0.28 35 68 150 +54
29APR26 16.50 C 0.00 0.00 0.00 1.39 +0.24 36 0 64 0
29APR26 17.00 C 0.00 0.00 0.00 1.15 +0.22 36 1 67 +1
29APR26 17.50 C 0.00 0.00 0.00 0.95 +0.19 37 0 170 0
29APR26 18.00 C 0.00 0.00 0.00 0.77 +0.16 37 0 83 0
29APR26 18.50 C 0.00 0.00 0.00 0.61 +0.13 37 1 64 0
29APR26 19.00 C 0.52 0.52 0.52 0.48 +0.11 37 4 12 +3
29APR26 19.50 C 0.46 0.46 0.46 0.37 +0.09 36 2 23 0
29APR26 20.00 C 0.34 0.36 0.34 0.29 +0.08 37 8 52 +5
29APR26 21.00 C 0.00 0.00 0.00 0.17 +0.05 37 0 8 0
29APR26 22.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 5 0
29APR26 23.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 5.54 +0.34 30 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.17 +0.49 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.63 +0.46 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.20 +0.41 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.80 +0.42 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.27 +0.30 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.84 +0.27 33 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.48 +0.19 34 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 2.27 +0.37 38 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 1.87 +0.27 35 0 177 0
28MAY26 16.50 C 1.60 1.60 1.60 1.62 +0.26 36 1 55 +1
28MAY26 17.00 C 1.32 1.32 1.32 1.39 +0.23 37 15 31 +15
28MAY26 17.50 C 1.22 1.22 1.22 1.18 +0.20 37 16 41 +16
28MAY26 18.00 C 0.00 0.00 0.00 1.01 +0.19 38 0 20 0
28MAY26 18.50 C 0.00 0.00 0.00 0.84 +0.17 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.70 +0.15 38 0 0 0
28MAY26 19.50 C 0.60 0.60 0.60 0.57 +0.13 37 6 17 0
28MAY26 20.00 C 0.45 0.56 0.45 0.47 +0.11 37 7 11 +3
28MAY26 21.00 C 0.00 0.00 0.00 0.31 +0.08 37 0 45 0
28MAY26 22.00 C 0.30 0.30 0.30 0.20 +0.06 37 1 19 +1
28MAY26 23.00 C 0.21 0.21 0.20 0.13 +0.04 37 3 27 +3
29JUN26 11.50 C 0.00 0.00 0.00 5.54 +0.34 0 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 5.17 +0.45 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.63 +0.37 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.23 +0.40 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.89 +0.51 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.47 +0.50 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.96 +0.38 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.58 +0.25 35 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.38 +0.35 39 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.05 +0.29 38 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.79 +0.26 39 0 171 0
29JUN26 17.00 C 0.00 0.00 0.00 1.54 +0.24 38 0 557 0
29JUN26 17.50 C 0.00 0.00 0.00 1.32 +0.22 38 0 149 0
29JUN26 18.00 C 1.23 1.26 1.20 1.12 +0.19 38 526 2,918 +464
29JUN26 18.50 C 1.01 1.01 1.01 0.95 +0.17 38 10 175 -10
29JUN26 19.00 C 0.89 0.89 0.89 0.80 +0.15 38 8 108 -8
29JUN26 19.50 C 0.77 0.77 0.77 0.67 +0.13 38 25 47 0
29JUN26 20.00 C 0.71 0.71 0.71 0.56 +0.11 38 7 829 0
29JUN26 21.00 C 0.50 0.51 0.50 0.39 +0.09 38 3 104 0
29JUN26 22.00 C 0.42 0.42 0.42 0.26 +0.06 37 30 59 0
29JUN26 23.00 C 0.33 0.33 0.33 0.18 +0.05 38 15 21 +15
29JUN26 24.00 C 0.00 0.00 0.00 0.12 +0.03 38 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 164 0
29JUN26 26.00 C 0.15 0.15 0.15 0.05 +0.01 37 2 99 0
29JUN26 27.00 C 0.12 0.12 0.12 0.04 +0.01 38 2 48 +2
29JUN26 28.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 60 0
29JUN26 29.00 C 0.08 0.08 0.08 0.02 +0.01 39 2 75 +2
29SEP26 11.50 C 0.00 0.00 0.00 5.59 +0.39 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.17 +0.42 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.82 +0.51 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.31 +0.36 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.89 +0.33 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.72 +0.49 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.17 +0.29 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.95 +0.22 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.66 +0.24 38 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.46 +0.28 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.21 +0.24 40 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.99 +0.24 40 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.77 +0.20 39 0 0 0
29SEP26 18.00 C 1.64 1.64 1.64 1.59 +0.20 39 10 84 0
29SEP26 18.50 C 0.00 0.00 0.00 1.41 +0.17 39 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 1.27 +0.17 39 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.12 +0.15 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.00 +0.14 39 0 51 0
29SEP26 21.00 C 0.00 0.00 0.00 0.78 +0.11 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.62 +0.10 39 0 31 0
29SEP26 23.00 C 0.65 0.65 0.65 0.48 +0.08 39 4 16 0
29SEP26 24.00 C 0.00 0.00 0.00 0.37 +0.06 39 0 14 0
29SEP26 25.00 C 0.42 0.44 0.42 0.29 +0.05 39 40 55 +38
29SEP26 26.00 C 0.38 0.38 0.38 0.22 +0.04 39 6 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 +0.03 39 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 53 0
30DEC26 11.50 C 5.71 5.71 5.71 5.82 +0.40 43 32 32 +32
30DEC26 12.00 C 0.00 0.00 0.00 5.41 +0.38 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.02 +0.39 42 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.65 +0.35 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.30 +0.35 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.99 +0.34 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.67 +0.31 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.38 +0.31 40 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.12 +0.30 40 0 0 0
30DEC26 16.00 C 2.95 2.95 2.95 2.78 +0.28 39 1 2 +1
30DEC26 16.50 C 0.00 0.00 0.00 2.63 +0.27 40 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 2.42 +0.27 40 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 2.21 +0.24 40 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 2.02 +0.22 40 0 47 0
30DEC26 18.50 C 0.00 0.00 0.00 1.85 +0.22 40 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.68 +0.19 40 0 6 0
30DEC26 19.50 C 1.66 1.66 1.66 1.55 +0.20 40 25 41 +25
30DEC26 20.00 C 0.00 0.00 0.00 1.41 +0.19 40 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 1.17 +0.15 39 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 0.96 +0.12 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.81 +0.13 39 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.66 +0.09 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.55 +0.09 39 0 55 0
TOTAL CALL 1,790 18,249 +857
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 1 162 -1
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 590 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 -0.02 35 1 352 -1
26FEB26 15.50 P 0.06 0.06 0.04 0.04 -0.06 32 12 1,102 -4
26FEB26 16.00 P 0.13 0.13 0.10 0.11 -0.10 32 24 1,253 +2
26FEB26 16.50 P 0.27 0.27 0.20 0.24 -0.19 31 106 828 +17
26FEB26 17.00 P 0.49 0.50 0.39 0.46 -0.28 31 134 743 +10
26FEB26 17.50 P 0.77 0.81 0.70 0.78 -0.35 32 37 387 +32
26FEB26 18.00 P 1.50 1.50 1.25 1.15 -0.43 31 4 90 -3
26FEB26 18.50 P 0.00 0.00 0.00 1.59 -0.42 31 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.13 -0.40 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.56 -0.44 0 0 17 0
26FEB26 20.00 P 0.00 0.00 0.00 3.15 -0.38 62 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.06 -0.47 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.06 -0.46 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.14 -0.43 96 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.20 -0.34 118 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.06 -0.47 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.06 -0.49 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.20 -0.33 147 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 29 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 173 0
30MAR26 14.00 P 0.08 0.08 0.08 0.06 -0.04 36 10 155 0
30MAR26 14.50 P 0.13 0.13 0.12 0.11 -0.06 36 4 259 -1
30MAR26 15.00 P 0.19 0.19 0.17 0.18 -0.08 35 4 457 +1
30MAR26 15.50 P 0.28 0.30 0.27 0.29 -0.12 35 149 1,483 +25
30MAR26 16.00 P 0.50 0.50 0.42 0.43 -0.16 35 17 828 0
30MAR26 16.50 P 0.70 0.70 0.60 0.63 -0.21 35 40 536 +18
30MAR26 17.00 P 0.91 0.91 0.81 0.88 -0.25 36 21 1,083 +18
30MAR26 17.50 P 1.21 1.21 1.13 1.18 -0.29 36 7 498 -4
30MAR26 18.00 P 1.51 1.53 1.46 1.53 -0.31 37 3 265 0
30MAR26 18.50 P 0.00 0.00 0.00 1.91 -0.36 38 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.31 -0.37 39 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 2.74 -0.41 39 0 205 0
30MAR26 20.00 P 3.35 3.35 3.35 3.19 -0.34 40 5 178 -5
30MAR26 21.00 P 0.00 0.00 0.00 4.08 -0.47 36 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.06 -0.48 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.14 -0.43 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.20 -0.47 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.06 -0.61 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.06 -0.52 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.20 -0.37 86 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.06 -0.51 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.06 -0.52 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 13 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 28 0
29APR26 13.50 P 0.00 0.00 0.00 0.10 -0.04 36 0 7 0
29APR26 14.00 P 0.00 0.00 0.00 0.16 -0.05 36 0 36 0
29APR26 14.50 P 0.24 0.24 0.24 0.24 -0.08 36 8 169 0
29APR26 15.00 P 0.34 0.34 0.34 0.34 -0.10 36 1 185 -1
29APR26 15.50 P 0.49 0.49 0.49 0.48 -0.13 36 5 92 -5
29APR26 16.00 P 0.65 0.65 0.65 0.65 -0.17 36 3 106 -1
29APR26 16.50 P 0.87 0.87 0.84 0.86 -0.21 36 3 59 -3
29APR26 17.00 P 1.15 1.15 1.12 1.12 -0.24 36 2 19 0
29APR26 17.50 P 1.45 1.45 1.38 1.42 -0.24 37 29 49 +20
29APR26 18.00 P 1.75 1.75 1.71 1.76 -0.29 37 2 90 0
29APR26 18.50 P 2.09 2.09 2.09 2.11 -0.28 38 1 61 +1
29APR26 19.00 P 0.00 0.00 0.00 2.51 -0.32 39 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 2.92 -0.33 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.24 -0.30 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.27 -0.32 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.09 -0.48 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.14 -0.43 47 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.20 -0.47 56 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.06 -0.61 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 3 0
28MAY26 12.00 P 0.07 0.07 0.07 0.05 -0.01 37 1 3 +1
28MAY26 12.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 116 0
28MAY26 13.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 144 0
28MAY26 13.50 P 0.19 0.19 0.19 0.19 -0.04 37 1 72 +1
28MAY26 14.00 P 0.00 0.00 0.00 0.27 -0.06 37 0 64 0
28MAY26 14.50 P 0.36 0.36 0.36 0.37 -0.09 37 10 139 +10
28MAY26 15.00 P 0.48 0.48 0.48 0.50 -0.10 37 2 169 -2
28MAY26 15.50 P 0.62 0.65 0.62 0.66 -0.12 37 6 72 +4
28MAY26 16.00 P 0.00 0.00 0.00 0.84 -0.17 36 0 77 0
28MAY26 16.50 P 0.00 0.00 0.00 1.07 -0.19 37 0 80 0
28MAY26 17.00 P 0.00 0.00 0.00 1.33 -0.23 37 0 23 0
28MAY26 17.50 P 0.00 0.00 0.00 1.62 -0.27 37 0 16 0
28MAY26 18.00 P 0.00 0.00 0.00 1.96 -0.27 38 0 0 0
28MAY26 18.50 P 2.28 2.28 2.28 2.32 -0.28 39 9 9 +9
28MAY26 19.00 P 0.00 0.00 0.00 2.69 -0.31 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.99 -0.42 37 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.37 -0.47 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.37 -0.38 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.30 -0.37 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.23 -0.48 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 84 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 66 0
29JUN26 12.50 P 0.00 0.00 0.00 0.18 -0.05 37 0 43 0
29JUN26 13.00 P 0.26 0.26 0.26 0.26 -0.05 38 1 91 0
29JUN26 13.50 P 0.00 0.00 0.00 0.35 -0.07 37 0 107 0
29JUN26 14.00 P 0.48 0.48 0.46 0.46 -0.09 37 40 228 0
29JUN26 14.50 P 0.61 0.61 0.61 0.60 -0.11 37 4 330 0
29JUN26 15.00 P 0.00 0.00 0.00 0.77 -0.13 37 0 429 0
29JUN26 15.50 P 0.00 0.00 0.00 0.97 -0.15 37 0 340 0
29JUN26 16.00 P 1.15 1.15 1.15 1.19 -0.16 36 22 1,398 0
29JUN26 16.50 P 0.00 0.00 0.00 1.43 -0.20 36 0 332 0
29JUN26 17.00 P 1.72 1.72 1.72 1.70 -0.24 36 50 192 0
29JUN26 17.50 P 1.98 1.98 1.98 2.00 -0.28 36 15 186 +15
29JUN26 18.00 P 0.00 0.00 0.00 2.34 -0.28 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.69 -0.29 36 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 3.07 -0.30 36 0 116 0
29JUN26 19.50 P 3.46 3.46 3.46 3.45 -0.34 36 20 42 -20
29JUN26 20.00 P 0.00 0.00 0.00 3.91 -0.23 38 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.79 -0.14 40 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.64 -0.17 39 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.55 -0.41 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.30 -0.51 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.42 -0.25 37 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.38 -0.33 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.34 -0.29 30 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.30 -0.39 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.26 -0.35 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 -0.03 39 0 3 0
29SEP26 12.00 P 0.00 0.00 0.00 0.30 -0.06 38 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 -0.07 38 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.52 -0.08 38 0 88 0
29SEP26 13.50 P 0.00 0.00 0.00 0.65 -0.10 38 0 126 0
29SEP26 14.00 P 0.77 0.77 0.77 0.81 -0.10 38 1 129 -1
29SEP26 14.50 P 0.00 0.00 0.00 0.97 -0.14 38 0 72 0
29SEP26 15.00 P 0.00 0.00 0.00 1.17 -0.14 38 0 68 0
29SEP26 15.50 P 0.00 0.00 0.00 1.38 -0.17 38 0 57 0
29SEP26 16.00 P 1.61 1.61 1.61 1.62 -0.18 37 25 238 0
29SEP26 16.50 P 0.00 0.00 0.00 1.87 -0.21 37 0 326 0
29SEP26 17.00 P 0.00 0.00 0.00 2.15 -0.21 37 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.44 -0.23 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.76 -0.24 37 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.10 -0.26 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.46 -0.23 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.90 -0.16 39 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.33 -0.25 40 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.94 -0.49 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.95 -0.31 40 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.79 -0.35 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.68 -0.40 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.61 -0.24 40 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.56 -0.32 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.47 -0.36 40 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.37 -0.38 35 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.35 -0.36 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 -0.04 39 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 -0.05 38 0 55 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 -0.07 38 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 -0.08 38 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.90 -0.09 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.07 -0.11 38 0 39 0
30DEC26 14.50 P 0.00 0.00 0.00 1.26 -0.12 38 0 88 0
30DEC26 15.00 P 0.00 0.00 0.00 1.47 -0.13 38 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 1.70 -0.15 38 0 41 0
30DEC26 16.00 P 0.00 0.00 0.00 1.94 -0.15 38 0 76 0
30DEC26 16.50 P 0.00 0.00 0.00 2.19 -0.19 38 0 63 0
30DEC26 17.00 P 0.00 0.00 0.00 2.48 -0.18 38 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.76 -0.21 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.07 -0.23 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.39 -0.30 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.71 -0.35 37 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.13 -0.31 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.50 -0.19 38 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 5.16 -0.49 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.99 -0.39 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.83 -0.54 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.73 -0.45 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.62 -0.43 36 0 0 0
TOTAL PUT 840 22,358 +132
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$ 10.54
26FEB26 5.75 C 0.00 0.00 0.00 4.88 +0.13 195 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.62 +0.12 178 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.30 +0.05 100 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.85 +0.10 136 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.55 +0.05 77 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.30 +0.06 70 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.05 +0.05 62 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 2.80 +0.02 55 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 2.55 +0.05 48 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 2.30 +0.05 41 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 2.05 +0.05 33 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 1.86 +0.11 70 0 62 0
26FEB26 9.00 C 0.00 0.00 0.00 1.56 +0.05 41 0 123 0
26FEB26 9.25 C 0.00 0.00 0.00 1.30 +0.03 0 0 142 0
26FEB26 9.50 C 0.00 0.00 0.00 1.08 +0.04 37 0 158 0
26FEB26 9.75 C 0.00 0.00 0.00 0.86 +0.06 37 0 125 0
26FEB26 10.00 C 0.70 0.70 0.70 0.65 +0.04 35 1 29 0
26FEB26 10.50 C 0.00 0.00 0.00 0.34 +0.01 36 0 182 0
26FEB26 11.00 C 0.14 0.22 0.14 0.16 +0.01 38 20 233 +4
26FEB26 11.50 C 0.06 0.06 0.06 0.06 0.00 38 2 55 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 39 0 168 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 127 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.76 +0.05 82 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.66 +0.05 79 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.56 +0.05 76 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.31 +0.05 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.06 +0.05 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.88 +0.12 106 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.62 +0.11 96 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.31 +0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.06 +0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.85 +0.08 71 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.32 +0.05 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.07 +0.05 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.82 +0.04 33 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.55 +0.04 0 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.31 +0.06 0 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.10 +0.10 37 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.86 -0.03 35 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.61 +0.04 31 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.49 +0.12 43 0 47 0
30MAR26 9.50 C 1.32 1.32 1.32 1.22 +0.04 35 4 101 0
30MAR26 9.75 C 0.00 0.00 0.00 1.07 +0.06 38 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 0.89 +0.03 37 0 55 0
30MAR26 10.50 C 0.00 0.00 0.00 0.62 +0.01 38 0 140 0
30MAR26 11.00 C 0.44 0.44 0.44 0.43 +0.02 40 15 54 +15
30MAR26 11.50 C 0.00 0.00 0.00 0.27 +0.01 39 0 290 0
30MAR26 12.00 C 0.00 0.00 0.00 0.16 0.00 39 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 2 0
30MAR26 13.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 0.00 39 0 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 4.62 +0.09 71 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.33 +0.05 45 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.08 +0.05 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.85 +0.07 50 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.59 +0.05 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.40 +0.04 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.19 +0.13 57 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.94 +0.12 53 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.70 +0.18 50 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.46 +0.19 46 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.23 +0.10 44 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 2.01 +0.06 43 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.80 +0.05 42 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.60 +0.14 41 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.41 +0.12 40 0 4 0
29APR26 9.75 C 1.24 1.24 1.24 1.23 +0.08 39 15 94 +15
29APR26 10.00 C 1.09 1.09 1.09 1.04 +0.05 37 15 345 +15
29APR26 10.50 C 0.00 0.00 0.00 0.76 +0.03 36 0 302 0
29APR26 11.00 C 0.00 0.00 0.00 0.55 +0.02 37 0 91 0
29APR26 11.50 C 0.00 0.00 0.00 0.39 +0.01 37 0 18 0
29APR26 12.00 C 0.00 0.00 0.00 0.27 +0.01 37 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 0.18 +0.01 37 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 3 0
29APR26 14.00 C 0.00 0.00 0.00 0.05 0.00 38 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 0.00 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 2.94 +0.05 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.70 +0.10 40 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.47 +0.01 39 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.30 +0.15 42 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.04 +0.09 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.89 +0.06 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.66 +0.04 37 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.52 +0.09 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.35 +0.08 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.16 +0.03 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.90 +0.03 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.68 +0.02 37 0 21 0
28MAY26 11.50 C 0.00 0.00 0.00 0.52 +0.02 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.68 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.58 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.34 +0.05 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.09 +0.05 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.88 +0.09 61 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.62 +0.08 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.38 +0.02 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.18 +0.06 59 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.93 +0.10 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.71 +0.08 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.40 0.00 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.23 +0.07 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.99 +0.07 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.74 +0.06 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.53 +0.07 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.32 +0.13 41 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 2.11 +0.05 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.91 +0.04 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.72 +0.04 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.55 +0.09 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.38 +0.03 38 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.23 +0.09 37 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.97 +0.03 37 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 0.75 +0.03 37 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.57 +0.02 37 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.43 +0.02 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.32 +0.02 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.23 +0.01 36 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.12 0.00 36 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.89 +0.10 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.62 +0.05 46 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.40 +0.04 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.18 +0.06 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.95 +0.09 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.72 +0.09 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.46 +0.05 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.28 +0.10 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.06 +0.08 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.77 +0.06 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.61 +0.02 39 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.40 0.00 38 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 2.21 +0.05 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.03 +0.02 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.88 -0.02 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.74 +0.05 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.58 +0.07 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.46 +0.01 37 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.20 +0.03 36 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 1.00 +0.03 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.82 +0.02 36 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 0.68 +0.01 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.57 +0.02 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 +0.01 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 0.00 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.89 +0.09 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.62 +0.05 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.43 +0.05 45 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.18 +0.06 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.95 +0.09 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.72 +0.07 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.48 +0.05 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.28 +0.05 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.08 +0.04 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.96 +0.06 40 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.77 +0.10 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.60 +0.07 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.41 +0.06 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.27 +0.06 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.11 +0.07 38 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.95 +0.04 37 0 1 0
30DEC26 9.75 C 0.00 0.00 0.00 1.83 +0.05 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.68 +0.03 37 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.42 +0.03 36 0 24 0
30DEC26 11.00 C 0.00 0.00 0.00 1.22 +0.02 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.05 +0.01 36 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 +0.01 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 +0.01 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 +0.01 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.57 +0.01 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 +0.02 37 0 1 0
30DEC26 14.50 C 0.42 0.42 0.42 0.43 +0.01 37 2 2 +2
30DEC26 15.00 C 0.00 0.00 0.00 0.37 +0.01 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 +0.01 37 0 0 0
TOTAL CALL 74 4,844 +51
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 102 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 135 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 74 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 106 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 0.00 41 0 44 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 0.00 37 0 90 0
26FEB26 9.75 P 0.00 0.00 0.00 0.06 -0.01 37 0 57 0
26FEB26 10.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 109 0
26FEB26 10.50 P 0.00 0.00 0.00 0.31 -0.02 39 0 43 0
26FEB26 11.00 P 0.00 0.00 0.00 0.62 -0.04 40 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 1.04 -0.04 44 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 1.47 -0.09 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.00 -0.06 59 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.52 -0.04 75 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.53 +0.01 97 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.01 -0.10 99 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.51 -0.01 107 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.01 -0.10 115 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 0.00 42 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 0.00 40 0 125 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.09 0.00 39 0 200 0
30MAR26 9.25 P 0.00 0.00 0.00 0.12 -0.01 38 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 0.17 -0.02 38 0 32 0
30MAR26 9.75 P 0.26 0.26 0.22 0.25 -0.01 39 20 78 +20
30MAR26 10.00 P 0.35 0.35 0.35 0.33 -0.02 38 15 21 +6
30MAR26 10.50 P 0.00 0.00 0.00 0.56 -0.02 39 0 69 0
30MAR26 11.00 P 0.00 0.00 0.00 0.86 -0.02 40 0 18 0
30MAR26 11.50 P 0.00 0.00 0.00 1.22 -0.05 41 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 1.56 -0.12 36 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.08 -0.01 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.52 -0.08 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.97 -0.11 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.53 -0.02 57 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.01 -0.10 59 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.51 -0.01 64 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.01 -0.10 68 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 37 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 37 0 6 0
29APR26 8.75 P 0.00 0.00 0.00 0.11 -0.01 37 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.16 0.00 38 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.21 -0.01 37 0 70 0
29APR26 9.50 P 0.00 0.00 0.00 0.28 0.00 38 0 19 0
29APR26 9.75 P 0.00 0.00 0.00 0.35 -0.01 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.45 -0.01 37 0 300 0
29APR26 10.50 P 0.00 0.00 0.00 0.68 -0.02 37 0 300 0
29APR26 11.00 P 0.00 0.00 0.00 0.98 -0.02 38 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.33 -0.03 39 0 73 0
29APR26 12.00 P 0.00 0.00 0.00 1.65 -0.03 36 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.08 -0.11 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.52 -0.13 36 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.99 -0.14 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.53 -0.06 46 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.01 -0.10 48 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.51 -0.01 52 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.01 -0.10 55 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 1 0
28MAY26 8.75 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.22 -0.02 37 0 10 0
28MAY26 9.25 P 0.00 0.00 0.00 0.28 -0.02 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.36 -0.02 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.45 -0.02 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.54 -0.02 36 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.77 -0.03 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.07 -0.02 37 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.40 -0.05 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.78 -0.05 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.19 -0.06 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.62 -0.06 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.06 -0.07 40 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.53 -0.06 41 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.01 -0.10 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.51 -0.04 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.01 -0.10 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 41 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 37 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 0.00 37 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 0.00 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 0.00 37 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 0.00 37 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.27 -0.01 36 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.34 -0.01 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.41 -0.01 36 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.49 -0.02 35 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.59 -0.01 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.70 -0.02 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.95 -0.02 35 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.24 -0.03 34 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.62 +0.02 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.97 0.00 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.40 -0.05 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.77 -0.03 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.22 -0.01 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.68 -0.01 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.13 -0.02 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.57 -0.12 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.03 -0.08 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 38 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 0.00 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 0.00 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.01 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 0.00 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 0.00 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 -0.01 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 -0.01 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.41 -0.01 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.49 -0.02 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.58 -0.01 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.68 -0.01 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.78 -0.02 38 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 -0.03 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.02 -0.02 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.28 -0.03 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.58 -0.04 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.92 -0.04 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.27 -0.06 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.66 -0.06 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.06 -0.07 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.50 -0.06 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.95 +0.02 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.34 -0.09 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.81 -0.01 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.25 -0.03 41 0 0 0
30DEC26 5.75 P 0.09 0.09 0.09 0.05 0.00 38 3 8 +3
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 -0.01 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 -0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 -0.01 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 -0.02 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.74 -0.02 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.84 -0.02 38 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.95 -0.02 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.07 -0.03 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.20 -0.03 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.47 -0.03 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.76 -0.04 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.09 -0.04 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.45 0.00 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.81 -0.01 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.20 0.00 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.62 +0.01 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.97 -0.06 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.39 -0.12 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.84 -0.03 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.27 -0.05 37 0 0 0
TOTAL PUT 38 4,388 +29
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$ 17.56
30MAR26 7.58 C 0.00 0.00 0.00 10.01 -0.28 83 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.89 -0.24 115 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.73 -0.24 112 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.55 -0.26 99 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.14 -0.26 92 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.74 -0.26 86 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.35 -0.25 85 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.95 -0.25 84 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.54 -0.26 74 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.14 -0.26 69 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.74 -0.25 67 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.35 -0.24 66 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.96 -0.24 63 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.53 -0.21 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.14 -0.20 51 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.74 -0.20 47 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 4.34 -0.27 45 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.96 -0.19 44 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.58 -0.16 42 0 63 0
TOTAL CALL 0 85 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 97 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 90 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.02 0.00 43 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.03 0.00 42 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.08 +0.01 42 0 66 0
TOTAL PUT 0 114 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 61.20
26FEB26 38.00 C 0.00 0.00 0.00 23.24 +2.99 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 22.25 +3.00 77 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.25 +2.99 71 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 20.25 +2.99 65 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.26 +2.99 71 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.26 +2.97 67 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 17.27 +2.96 67 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 16.29 +3.09 69 0 7 0
26FEB26 46.00 C 14.18 14.18 14.18 15.31 +2.93 69 2 265 0
26FEB26 47.00 C 13.50 13.50 13.50 14.34 +2.90 69 2 686 -2
26FEB26 48.00 C 0.00 0.00 0.00 13.38 +2.86 69 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 12.44 +2.81 69 0 89 0
26FEB26 50.00 C 0.00 0.00 0.00 11.51 +2.75 69 0 1,939 0
26FEB26 52.50 C 0.00 0.00 0.00 9.02 +2.47 56 0 237 0
26FEB26 55.00 C 5.50 5.50 5.50 7.07 +2.20 62 10 1,492 0
26FEB26 57.50 C 0.00 0.00 0.00 5.36 +1.84 65 0 1,982 0
26FEB26 60.00 C 2.94 3.86 2.94 3.93 +1.39 66 144 1,948 -35
26FEB26 62.50 C 2.43 2.73 2.36 2.78 +1.10 67 30 1,250 -1
26FEB26 65.00 C 1.72 2.05 1.69 2.02 +0.95 70 39 1,949 +16
26FEB26 67.50 C 1.33 1.51 1.33 1.34 +0.68 69 15 1,780 0
26FEB26 70.00 C 1.01 1.16 0.98 0.86 +0.47 69 614 1,638 +592
26FEB26 72.50 C 0.80 0.80 0.77 0.53 +0.31 69 58 449 -11
26FEB26 75.00 C 0.56 0.65 0.55 0.32 +0.19 69 1,926 714 -1,413
26FEB26 77.50 C 0.45 0.50 0.45 0.19 +0.12 69 79 594 +33
26FEB26 80.00 C 0.37 0.37 0.37 0.11 +0.07 69 43 712 -43
26FEB26 82.50 C 0.00 0.00 0.00 0.06 +0.04 69 0 201 0
26FEB26 85.00 C 0.00 0.00 0.00 0.04 +0.03 70 0 129 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 +0.01 69 0 65 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 236 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 585 0
30MAR26 12.50 C 0.00 0.00 0.00 48.75 +3.00 145 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 48.25 +3.00 136 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 47.75 +3.00 122 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 47.25 +3.00 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 46.75 +3.00 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 46.25 +2.99 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 45.76 +3.00 123 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 45.26 +3.00 114 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 44.76 +3.00 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 44.26 +3.00 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 43.76 +2.99 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 43.27 +3.00 112 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.77 +3.00 105 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 42.27 +3.00 95 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 41.77 +3.00 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.27 +3.00 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.28 +3.00 97 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 39.28 +3.00 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.28 +2.99 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.29 +3.00 83 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.29 +3.00 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 35.30 +3.00 81 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 34.30 +3.00 71 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.31 +3.00 77 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 32.31 +2.99 70 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 31.32 +2.99 73 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 30.33 +2.99 73 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.34 +2.99 72 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 28.35 +2.98 71 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 27.37 +2.98 72 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 26.39 +2.97 72 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 25.42 +2.96 72 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 24.45 +3.02 72 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 23.49 +2.93 71 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 22.38 +2.75 55 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 21.94 +3.30 87 0 98 0
30MAR26 41.00 C 0.00 0.00 0.00 20.72 +3.32 74 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 19.66 +3.24 67 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 18.87 +2.75 72 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 17.68 +2.47 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.67 +2.52 57 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 15.80 +2.03 58 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 14.99 +2.48 60 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 14.63 +2.54 71 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 13.85 +2.86 71 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 13.06 +2.53 71 0 1,786 0
30MAR26 52.50 C 9.31 9.31 9.31 11.00 +2.26 67 4 945 +3
30MAR26 55.00 C 0.00 0.00 0.00 9.43 +2.01 68 0 520 0
30MAR26 57.50 C 0.00 0.00 0.00 8.02 +1.73 69 0 741 0
30MAR26 60.00 C 6.40 6.75 6.40 6.78 +1.49 69 20 450 +10
30MAR26 62.50 C 5.60 5.82 5.45 5.82 +1.43 71 9 645 +3
30MAR26 65.00 C 0.00 0.00 0.00 4.94 +1.37 73 0 139 0
30MAR26 67.50 C 4.16 4.16 4.16 4.16 +1.27 73 2 132 0
30MAR26 70.00 C 3.39 3.61 3.39 3.43 +1.11 73 12 430 +8
30MAR26 72.50 C 3.15 3.17 3.15 2.81 +0.96 73 7 338 +5
30MAR26 75.00 C 0.00 0.00 0.00 2.29 +0.82 73 0 351 0
30MAR26 77.50 C 0.00 0.00 0.00 1.85 +0.68 73 0 130 0
30MAR26 80.00 C 0.00 0.00 0.00 1.50 +0.58 73 0 610 0
30MAR26 82.50 C 1.90 1.90 1.90 1.21 +0.49 73 2 193 0
30MAR26 85.00 C 1.75 1.75 1.75 0.97 +0.41 73 2 132 0
30MAR26 87.50 C 1.50 1.50 1.50 0.77 +0.33 72 2 109 0
30MAR26 90.00 C 0.00 0.00 0.00 0.62 +0.29 72 0 201 0
30MAR26 92.50 C 1.20 1.20 1.20 0.49 +0.23 72 50 315 0
29APR26 35.00 C 0.00 0.00 0.00 26.67 +2.93 71 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 25.74 +2.91 71 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 24.82 +2.89 71 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 23.91 +2.87 71 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 23.02 +2.85 71 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 22.14 +2.82 71 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 21.28 +2.79 71 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 19.82 +2.07 55 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 19.01 +2.12 57 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 18.79 +2.69 71 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.00 +2.65 71 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.23 +3.05 71 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.99 +2.33 63 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.27 +2.25 64 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.59 +2.40 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.92 +2.35 65 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.34 +1.85 67 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 10.90 +1.93 67 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 9.58 +1.76 68 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 8.42 +1.47 69 0 518 0
29APR26 62.50 C 7.48 7.48 7.48 7.51 +1.47 70 8 349 0
29APR26 65.00 C 0.00 0.00 0.00 6.71 +1.53 72 0 452 0
29APR26 67.50 C 0.00 0.00 0.00 5.89 +1.46 72 0 406 0
29APR26 70.00 C 0.00 0.00 0.00 5.10 +1.32 72 0 67 0
29APR26 72.50 C 0.00 0.00 0.00 4.40 +1.19 72 0 348 0
29APR26 75.00 C 0.00 0.00 0.00 3.80 +1.07 72 0 280 0
29APR26 77.50 C 0.00 0.00 0.00 3.26 +0.95 72 0 616 0
29APR26 80.00 C 0.00 0.00 0.00 2.80 +0.85 72 0 550 0
29APR26 82.50 C 0.00 0.00 0.00 2.40 +0.75 72 0 441 0
29APR26 85.00 C 0.00 0.00 0.00 2.06 +0.67 72 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 1.76 +0.59 71 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.50 +0.54 71 0 34 0
29APR26 92.50 C 0.00 0.00 0.00 1.28 +0.47 71 0 10 0
28MAY26 35.00 C 0.00 0.00 0.00 27.01 +2.87 70 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 26.12 +2.84 70 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 25.25 +2.82 70 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 24.39 +2.80 70 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 23.54 +2.76 70 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 22.71 +2.73 70 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 21.90 +2.70 70 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 21.10 +2.66 70 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.32 +2.62 70 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.56 +2.59 70 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.82 +2.55 70 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.10 +2.51 70 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.40 +2.47 70 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.71 +2.42 70 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.57 +2.31 65 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.94 +2.22 66 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.46 +2.11 66 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 12.09 +1.81 67 0 18 0
28MAY26 57.50 C 0.00 0.00 0.00 10.91 +1.71 68 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 9.84 +1.56 69 0 69 0
28MAY26 62.50 C 0.00 0.00 0.00 8.91 +1.47 70 0 531 0
28MAY26 65.00 C 0.00 0.00 0.00 8.11 +1.54 71 0 13 0
28MAY26 67.50 C 0.00 0.00 0.00 7.29 +1.50 72 0 19 0
28MAY26 70.00 C 0.00 0.00 0.00 6.48 +1.39 72 0 23 0
28MAY26 72.50 C 0.00 0.00 0.00 5.75 +1.27 72 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 5.10 +1.17 71 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 4.52 +1.07 71 0 69 0
28MAY26 80.00 C 0.00 0.00 0.00 4.00 +0.98 71 0 138 0
28MAY26 82.50 C 0.00 0.00 0.00 3.53 +0.88 71 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 3.12 +0.80 71 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 2.76 +0.73 71 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.44 +0.66 71 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 47.35 +3.00 81 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 46.85 +3.00 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 46.36 +3.00 77 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 45.86 +3.00 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 45.37 +3.00 73 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 44.87 +2.99 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 44.38 +3.00 69 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 43.89 +3.00 73 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 43.39 +2.99 66 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 42.90 +3.00 69 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 42.41 +3.00 70 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 41.91 +2.99 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 41.42 +2.99 67 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 40.44 +2.99 68 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 39.46 +2.98 68 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 38.49 +2.98 69 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 37.52 +2.98 69 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 36.55 +2.97 68 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 35.59 +2.96 69 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 34.64 +2.95 69 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 33.69 +2.93 69 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 32.76 +2.62 69 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 31.83 +3.22 69 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 30.95 +3.10 70 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 29.92 +2.90 66 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 29.11 +2.85 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.09 +2.99 65 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 27.15 +3.01 64 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.51 +2.77 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.66 +2.73 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.53 +2.74 63 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 23.65 +2.68 62 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 22.92 +2.67 64 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 22.01 +2.53 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.10 +2.34 61 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 20.55 +2.66 63 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 19.79 +2.40 63 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 19.10 +2.55 64 0 18 0
29JUN26 46.00 C 0.00 0.00 0.00 18.41 +2.46 64 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 17.72 +2.37 64 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 17.09 +2.24 65 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 16.92 +2.33 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.81 +2.08 64 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 14.38 +1.87 65 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 13.08 +1.69 66 0 25 0
29JUN26 57.50 C 11.50 11.50 11.50 12.04 +1.85 67 1 233 0
29JUN26 60.00 C 0.00 0.00 0.00 10.96 +1.70 68 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 9.91 +1.44 68 0 693 0
29JUN26 65.00 C 0.00 0.00 0.00 9.11 +1.36 69 0 434 0
29JUN26 67.50 C 0.00 0.00 0.00 8.40 +1.45 70 0 213 0
29JUN26 70.00 C 0.00 0.00 0.00 7.64 +1.42 70 0 143 0
29JUN26 72.50 C 0.00 0.00 0.00 6.84 +1.24 70 0 141 0
29JUN26 75.00 C 0.00 0.00 0.00 6.22 +1.25 70 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 5.59 +1.10 70 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 5.03 +1.02 70 0 2,635 0
29JUN26 82.50 C 0.00 0.00 0.00 4.55 +0.97 70 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 4.07 +0.85 70 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 3.67 +0.80 70 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.32 +0.76 69 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.97 +0.66 69 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 40.66 +2.96 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 39.72 +2.96 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 38.79 +2.94 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 37.88 +2.94 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 36.97 +2.93 68 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 36.07 +2.91 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 35.19 +2.91 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 34.31 +2.88 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 33.44 +2.85 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 32.60 +2.85 68 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 31.76 +2.82 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.93 +2.78 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.14 +2.79 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.35 +2.78 68 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.98 +2.14 60 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 27.24 +2.13 61 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 26.45 +2.77 61 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.74 +2.79 62 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 25.03 +2.71 62 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 24.24 +2.57 62 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 24.23 +2.57 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.57 +2.57 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.25 +2.42 63 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 22.24 +2.43 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.06 +2.42 64 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 21.05 +2.43 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.45 +2.40 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.28 +2.26 64 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 19.27 +2.26 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.18 +2.18 64 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 16.93 +2.15 65 0 47 0
29SEP26 55.00 C 0.00 0.00 0.00 15.70 +1.98 65 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 14.73 +1.97 66 0 1,572 0
29SEP26 60.00 C 0.00 0.00 0.00 13.77 +1.79 67 0 594 0
29SEP26 62.50 C 12.52 12.52 12.52 12.85 +1.64 67 24 106 +24
29SEP26 65.00 C 0.00 0.00 0.00 12.00 +1.48 67 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 11.29 +1.42 68 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 10.66 +1.54 69 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 10.01 +1.61 70 0 30 0
29SEP26 75.00 C 0.00 0.00 0.00 9.26 +1.44 69 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 8.61 +1.38 69 0 570 0
29SEP26 80.00 C 8.44 8.44 8.44 8.03 +1.38 69 2 72 +2
29SEP26 82.50 C 0.00 0.00 0.00 7.45 +1.26 69 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 6.89 +1.14 69 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 6.45 +1.14 69 0 11 0
29SEP26 90.00 C 0.00 0.00 0.00 5.83 +1.09 68 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.41 +0.98 68 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.55 +2.51 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.90 +2.51 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.26 +2.50 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.61 +2.43 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.96 +2.35 66 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 24.38 +2.35 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.81 +2.35 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.23 +2.34 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.09 +1.72 63 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 22.08 +2.20 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.54 +2.16 66 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 21.04 +2.16 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.93 +1.54 63 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 18.76 +2.04 63 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 17.59 +1.82 63 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 17.00 +1.66 66 0 2,434 0
30DEC26 60.00 C 0.00 0.00 0.00 15.79 +1.74 65 0 1,813 0
30DEC26 62.50 C 0.00 0.00 0.00 14.86 +1.36 65 0 903 0
30DEC26 65.00 C 0.00 0.00 0.00 14.12 +1.59 66 0 100 0
30DEC26 67.50 C 0.00 0.00 0.00 13.51 +1.53 67 0 285 0
30DEC26 70.00 C 0.00 0.00 0.00 12.92 +1.52 68 0 250 0
30DEC26 72.50 C 0.00 0.00 0.00 12.21 +1.52 68 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 11.50 +1.51 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 10.79 +1.35 67 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.17 +1.28 67 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.34 +1.24 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.07 +1.27 67 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 8.27 +1.10 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.02 +1.04 67 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 7.38 +1.01 66 0 0 0
TOTAL CALL 3,107 54,407 -809
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 147 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 -0.03 68 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 -0.06 67 0 505 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 -0.06 70 0 359 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 -0.10 68 0 932 0
26FEB26 48.00 P 0.00 0.00 0.00 0.12 -0.13 68 0 730 0
26FEB26 49.00 P 0.11 0.11 0.11 0.17 -0.19 68 15 898 +15
26FEB26 50.00 P 0.17 0.17 0.15 0.24 -0.25 68 36 791 +11
26FEB26 52.50 P 0.60 0.60 0.34 0.52 -0.45 68 42 2,447 0
26FEB26 55.00 P 0.93 0.93 0.77 0.99 -0.70 68 31 1,173 -9
26FEB26 57.50 P 2.15 2.15 1.60 1.71 -1.18 67 18 2,237 +18
26FEB26 60.00 P 2.97 3.03 2.85 2.70 -1.62 67 29 1,570 +5
26FEB26 62.50 P 0.00 0.00 0.00 4.23 -1.81 71 0 2,335 0
26FEB26 65.00 P 6.36 6.36 6.36 5.86 -2.14 72 2 436 0
26FEB26 67.50 P 0.00 0.00 0.00 7.76 -2.41 74 0 351 0
26FEB26 70.00 P 0.00 0.00 0.00 9.85 -2.63 76 0 196 0
26FEB26 72.50 P 0.00 0.00 0.00 12.10 -2.79 81 0 154 0
26FEB26 75.00 P 0.00 0.00 0.00 14.48 -2.90 87 0 127 0
26FEB26 77.50 P 0.00 0.00 0.00 16.92 -2.70 94 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 19.32 -3.14 98 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 21.72 -2.93 101 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.16 -2.95 105 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.44 -2.86 97 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.15 -2.79 119 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.52 -2.78 116 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 157 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 153 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 146 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 136 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 133 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 124 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 122 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 119 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 74 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 75 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 -0.01 74 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 -0.02 73 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 -0.02 73 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 -0.04 72 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 -0.05 72 0 46 0
30MAR26 38.00 P 0.00 0.00 0.00 0.16 -0.07 72 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.21 -0.08 72 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.27 -0.09 72 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.32 -0.12 71 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.40 -0.15 71 0 25 0
30MAR26 43.00 P 0.43 0.43 0.43 0.50 -0.17 71 5 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.61 -0.22 71 0 66 0
30MAR26 45.00 P 0.00 0.00 0.00 0.74 -0.24 71 0 183 0
30MAR26 46.00 P 0.00 0.00 0.00 0.89 -0.30 71 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 1.05 -0.34 71 0 169 0
30MAR26 48.00 P 0.00 0.00 0.00 1.25 -0.38 71 0 79 0
30MAR26 49.00 P 1.26 1.26 1.26 1.46 -0.44 71 5 594 +5
30MAR26 50.00 P 0.00 0.00 0.00 1.69 -0.49 71 0 685 0
30MAR26 52.50 P 2.30 2.31 2.30 2.37 -0.65 71 14 112 +14
30MAR26 55.00 P 3.10 3.10 3.10 3.22 -0.83 70 15 280 +14
30MAR26 57.50 P 4.63 4.63 4.63 4.25 -1.17 70 2 548 +2
30MAR26 60.00 P 0.00 0.00 0.00 5.47 -1.49 70 0 210 0
30MAR26 62.50 P 0.00 0.00 0.00 7.00 -1.62 72 0 233 0
30MAR26 65.00 P 0.00 0.00 0.00 8.72 -1.64 75 0 83 0
30MAR26 67.50 P 0.00 0.00 0.00 10.42 -1.74 75 0 146 0
30MAR26 70.00 P 0.00 0.00 0.00 12.28 -1.98 76 0 96 0
30MAR26 72.50 P 0.00 0.00 0.00 14.22 -2.15 77 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 16.27 -2.28 78 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 18.43 -2.41 80 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 20.63 -2.53 81 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 22.81 -2.73 82 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.27 -2.71 86 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 27.65 -2.55 89 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.08 -2.63 92 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.53 -2.61 96 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.27 -0.06 71 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.32 -0.09 71 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.41 -0.09 71 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.48 -0.14 71 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.58 -0.16 71 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.69 -0.19 70 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.81 -0.24 70 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.96 -0.26 70 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 1.12 -0.26 70 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 1.32 -0.28 71 0 40 0
29APR26 45.00 P 0.00 0.00 0.00 1.50 -0.32 70 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 1.71 -0.39 70 0 31 0
29APR26 47.00 P 0.00 0.00 0.00 1.93 -0.44 70 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 2.21 -0.44 70 0 49 0
29APR26 49.00 P 0.00 0.00 0.00 2.49 -0.51 70 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 2.77 -0.58 70 0 56 0
29APR26 52.50 P 0.00 0.00 0.00 3.62 -0.70 70 0 125 0
29APR26 55.00 P 4.77 4.77 4.77 4.59 -0.93 69 1 276 0
29APR26 57.50 P 0.00 0.00 0.00 5.67 -1.24 69 0 602 0
29APR26 60.00 P 0.00 0.00 0.00 7.01 -1.43 70 0 496 0
29APR26 62.50 P 0.00 0.00 0.00 8.57 -1.54 71 0 211 0
29APR26 65.00 P 0.00 0.00 0.00 10.24 -1.60 73 0 365 0
29APR26 67.50 P 11.98 11.98 11.96 12.03 -1.63 74 8 468 0
29APR26 70.00 P 13.87 13.87 13.84 13.78 -1.78 74 7 146 -7
29APR26 72.50 P 0.00 0.00 0.00 15.68 -1.91 75 0 111 0
29APR26 75.00 P 0.00 0.00 0.00 17.62 -2.03 76 0 90 0
29APR26 77.50 P 0.00 0.00 0.00 19.68 -2.15 77 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 21.78 -2.25 77 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 23.97 -2.35 79 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.18 -2.45 80 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.48 -2.52 81 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.79 -2.61 83 0 45 0
29APR26 92.50 P 34.55 34.60 33.20 33.16 -2.30 85 10 57 -2
28MAY26 35.00 P 0.00 0.00 0.00 0.54 -0.14 71 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.64 -0.13 71 0 15 0
28MAY26 37.00 P 0.00 0.00 0.00 0.75 -0.16 70 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.85 -0.21 70 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 1.02 -0.24 70 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.16 -0.24 70 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 1.33 -0.34 70 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.51 -0.34 70 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 1.73 -0.40 69 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 2.02 -0.41 70 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.18 -0.46 69 0 37 0
28MAY26 46.00 P 0.00 0.00 0.00 2.46 -0.47 69 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 2.75 -0.51 69 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.04 -0.57 69 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 3.35 -0.62 69 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 3.71 -0.62 69 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 4.60 -0.81 69 0 137 0
28MAY26 55.00 P 0.00 0.00 0.00 5.68 -0.96 69 0 182 0
28MAY26 57.50 P 0.00 0.00 0.00 6.83 -1.25 69 0 54 0
28MAY26 60.00 P 0.00 0.00 0.00 8.26 -1.37 70 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 9.82 -1.53 71 0 35 0
28MAY26 65.00 P 0.00 0.00 0.00 11.51 -1.59 72 0 39 0
28MAY26 67.50 P 0.00 0.00 0.00 13.29 -1.56 73 0 6 0
28MAY26 70.00 P 15.60 15.60 15.08 15.04 -1.72 74 21 36 +21
28MAY26 72.50 P 0.00 0.00 0.00 16.88 -1.81 74 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.80 -1.93 75 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.76 -2.05 75 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.84 -2.12 76 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.92 -2.25 76 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.10 -2.29 78 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.31 -2.39 79 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.55 -2.47 79 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 70 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 70 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.02 69 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.02 70 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.03 69 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.03 69 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 -0.04 69 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.17 -0.05 69 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 -0.07 69 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.27 -0.08 69 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.34 -0.09 69 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.41 -0.10 69 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.50 -0.11 69 0 26 0
29JUN26 33.00 P 0.00 0.00 0.00 0.58 -0.15 69 0 16 0
29JUN26 34.00 P 0.00 0.00 0.00 0.69 -0.18 69 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 0.82 -0.18 69 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.95 -0.23 69 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 1.10 -0.22 69 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 1.24 -0.25 68 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.41 -0.31 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.59 -0.36 68 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.82 -0.36 68 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 2.05 -0.40 68 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.27 -0.47 68 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.54 -0.49 68 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.83 -0.49 68 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 3.12 -0.56 68 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.41 -0.64 68 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.75 -0.66 68 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 4.12 -0.68 68 0 135 0
29JUN26 50.00 P 4.70 4.70 4.70 4.48 -0.73 67 1 136 0
29JUN26 52.50 P 5.40 5.40 5.40 5.53 -0.93 68 4 83 0
29JUN26 55.00 P 0.00 0.00 0.00 6.74 -1.07 69 0 285 0
29JUN26 57.50 P 8.11 8.11 7.87 7.88 -1.20 68 51 95 +36
29JUN26 60.00 P 0.00 0.00 0.00 9.29 -1.31 68 0 87 0
29JUN26 62.50 P 0.00 0.00 0.00 10.87 -1.44 69 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 12.57 -1.53 71 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 14.30 -1.61 72 0 197 0
29JUN26 70.00 P 16.70 16.70 16.70 16.06 -1.69 72 4 125 +4
29JUN26 72.50 P 0.00 0.00 0.00 17.83 -1.85 72 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 19.76 -1.86 73 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 21.70 -2.01 73 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 23.70 -2.10 74 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 25.79 -2.14 74 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.88 -2.27 75 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.06 -2.31 76 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.27 -1.75 77 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.50 -1.38 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.03 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.03 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.06 68 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 -0.05 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 -0.07 68 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.48 -0.09 68 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 -0.09 68 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.68 -0.12 68 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.80 -0.15 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.95 -0.14 68 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.09 -0.17 68 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.24 -0.21 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.43 -0.22 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.62 -0.23 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.82 -0.21 68 0 58 0
29SEP26 36.00 P 0.00 0.00 0.00 2.04 -0.31 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.22 -0.30 67 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 2.54 -0.33 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.71 -0.38 67 0 21 0
29SEP26 40.00 P 0.00 0.00 0.00 2.99 -0.41 67 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.29 -0.42 67 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.60 -0.42 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.91 -0.49 67 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 4.22 -0.56 67 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.60 -0.56 67 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 4.98 -0.56 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.36 -0.58 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.74 -0.65 67 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 6.12 -0.73 67 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.57 -0.73 67 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.71 -0.81 67 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 8.89 -1.03 67 0 958 0
29SEP26 57.50 P 0.00 0.00 0.00 10.32 -1.16 67 0 1,530 0
29SEP26 60.00 P 0.00 0.00 0.00 11.84 -1.27 68 0 550 0
29SEP26 62.50 P 0.00 0.00 0.00 13.44 -1.32 68 0 36 0
29SEP26 65.00 P 0.00 0.00 0.00 15.16 -1.39 69 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 16.94 -1.47 70 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 18.77 -1.48 71 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 20.57 -1.51 71 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 22.38 -0.97 71 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.29 -1.73 72 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 26.26 -1.74 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.41 -1.81 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.36 -1.91 68 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.41 -1.92 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.47 -1.95 68 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.53 -2.06 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.51 -0.49 66 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.84 -0.49 66 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.17 -0.51 66 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.50 -0.58 66 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.83 -0.65 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.24 -0.65 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.47 -0.82 65 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 6.04 -0.66 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.45 -0.51 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.69 -0.73 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.16 -0.73 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.54 -0.82 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.15 -0.68 66 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.22 -0.88 65 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 10.66 -1.00 66 0 1,501 0
30DEC26 57.50 P 0.00 0.00 0.00 12.13 -1.10 66 0 2,415 0
30DEC26 60.00 P 0.00 0.00 0.00 13.68 -1.20 67 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 15.24 -1.37 67 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 16.97 -1.40 67 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 18.75 -1.47 68 0 250 0
30DEC26 70.00 P 0.00 0.00 0.00 20.53 -1.53 69 0 250 0
30DEC26 72.50 P 0.00 0.00 0.00 21.70 -1.54 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.47 -1.58 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.26 -1.72 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.95 -1.76 70 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 29.06 -1.80 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.00 -1.82 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.94 -1.95 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.95 -2.02 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 37.02 -2.03 66 0 0 0
TOTAL PUT 321 41,576 +127
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$ 43.52
26FEB26 26.00 C 0.00 0.00 0.00 17.55 +0.42 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 16.55 +0.42 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 15.55 +0.42 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.55 +0.41 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.55 +0.41 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.56 +0.42 60 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.56 +0.42 53 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.56 +0.42 46 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.56 +0.42 37 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.65 +0.51 63 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 7.66 +0.51 57 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 6.54 +0.39 0 0 6 0
26FEB26 38.00 C 0.00 0.00 0.00 5.56 +0.24 0 0 87 0
26FEB26 39.00 C 0.00 0.00 0.00 4.56 +0.26 0 0 616 0
26FEB26 40.00 C 2.88 2.88 2.88 3.62 +0.23 26 2 814 -2
26FEB26 41.00 C 2.56 2.68 2.56 2.73 +0.23 27 20 717 -20
26FEB26 42.00 C 1.72 1.97 1.72 1.96 +0.21 28 6 851 +5
26FEB26 43.00 C 1.28 1.39 1.16 1.32 +0.15 28 102 439 +55
26FEB26 44.00 C 0.71 0.84 0.71 0.84 +0.10 29 20 468 -1
26FEB26 45.00 C 0.47 0.52 0.43 0.52 +0.09 30 46 1,220 -28
26FEB26 46.00 C 0.28 0.33 0.28 0.29 +0.06 30 86 366 +54
26FEB26 47.00 C 0.17 0.19 0.17 0.15 +0.03 30 61 237 +61
26FEB26 48.00 C 0.10 0.12 0.10 0.07 +0.01 30 33 217 +30
26FEB26 49.00 C 0.06 0.06 0.06 0.03 0.00 30 12 129 +10
26FEB26 50.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 100 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 54 0
26FEB26 55.00 C 0.01 0.01 0.01 0.01 0.00 46 1 7 +1
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 61 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 26.58 +0.42 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 26.08 +0.41 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 25.59 +0.42 85 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 25.09 +0.42 78 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.59 +0.42 70 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 24.09 +0.42 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.59 +0.42 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.60 +0.42 69 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.60 +0.42 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.60 +0.41 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.61 +0.42 56 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 18.61 +0.42 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 17.61 +0.41 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.62 +0.42 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.62 +0.42 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.63 +0.42 41 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 13.63 +0.42 33 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 12.63 +0.41 0 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 11.64 +0.41 31 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 10.56 +0.29 0 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 9.96 +0.42 52 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 8.70 +0.16 32 0 17 0
30MAR26 36.00 C 0.00 0.00 0.00 7.74 +0.27 32 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 6.81 +0.57 32 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 5.74 +0.28 24 0 166 0
30MAR26 39.00 C 0.00 0.00 0.00 5.05 +0.42 31 0 290 0
30MAR26 40.00 C 4.32 4.32 4.32 4.16 +0.07 29 1 117 0
30MAR26 41.00 C 0.00 0.00 0.00 3.46 +0.12 30 0 353 0
30MAR26 42.00 C 0.00 0.00 0.00 2.84 +0.17 30 0 483 0
30MAR26 43.00 C 2.24 2.24 2.24 2.28 +0.15 31 20 1,318 +5
30MAR26 44.00 C 1.75 1.81 1.65 1.81 +0.14 31 48 306 +27
30MAR26 45.00 C 1.34 1.37 1.26 1.41 +0.11 31 34 309 +31
30MAR26 46.00 C 1.08 1.10 1.08 1.10 +0.09 32 12 454 +12
30MAR26 47.00 C 0.83 0.83 0.83 0.83 +0.07 32 1 222 +1
30MAR26 48.00 C 0.00 0.00 0.00 0.63 +0.07 32 0 226 0
30MAR26 49.00 C 0.50 0.50 0.50 0.46 +0.06 32 35 103 +12
30MAR26 50.00 C 0.38 0.38 0.36 0.33 +0.04 32 43 207 +2
30MAR26 52.50 C 0.20 0.20 0.20 0.14 +0.02 32 2 22 +2
30MAR26 55.00 C 0.00 0.00 0.00 0.05 0.00 32 0 17 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 +0.01 32 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 0.00 41 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 17.67 +0.41 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 16.68 +0.42 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 15.69 +0.42 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 14.70 +0.42 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.71 +0.42 33 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.72 +0.41 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.74 +0.41 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.77 +0.40 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.96 +0.42 38 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.88 +0.34 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.97 +0.36 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.10 +0.32 31 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 6.25 +0.23 31 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 5.42 +0.09 30 0 117 0
29APR26 40.00 C 0.00 0.00 0.00 4.61 +0.01 29 0 82 0
29APR26 41.00 C 0.00 0.00 0.00 3.95 +0.01 29 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 3.41 +0.19 31 0 65 0
29APR26 43.00 C 2.68 2.95 2.68 2.84 +0.13 30 91 132 +84
29APR26 44.00 C 2.27 2.27 2.27 2.38 +0.14 31 15 94 +15
29APR26 45.00 C 1.97 1.97 1.93 1.97 +0.09 31 19 85 +1
29APR26 46.00 C 1.63 1.63 1.63 1.64 +0.08 31 4 119 +4
29APR26 47.00 C 0.00 0.00 0.00 1.35 +0.09 32 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 1.10 +0.09 32 0 159 0
29APR26 49.00 C 0.00 0.00 0.00 0.87 +0.07 32 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.69 +0.06 32 0 50 0
29APR26 52.50 C 0.00 0.00 0.00 0.36 +0.03 31 0 1 0
29APR26 55.00 C 0.32 0.32 0.32 0.18 +0.01 31 15 15 +15
29APR26 57.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 13 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 15.74 +0.41 31 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.75 +0.41 30 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 13.77 +0.41 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.80 +0.41 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.83 +0.40 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.88 +0.39 31 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.96 +0.39 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.04 +0.36 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.17 +0.35 31 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.33 +0.33 31 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.53 +0.31 31 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.61 +0.27 29 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 5.13 +0.16 32 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 4.30 -0.02 30 0 60 0
28MAY26 42.00 C 0.00 0.00 0.00 3.83 +0.20 31 0 21 0
28MAY26 43.00 C 0.00 0.00 0.00 3.27 +0.14 31 0 47 0
28MAY26 44.00 C 0.00 0.00 0.00 2.78 +0.09 31 0 31 0
28MAY26 45.00 C 0.00 0.00 0.00 2.41 +0.11 32 0 160 0
28MAY26 46.00 C 1.90 1.90 1.90 2.03 +0.07 32 15 106 -15
28MAY26 47.00 C 0.00 0.00 0.00 1.74 +0.11 32 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 1.45 +0.08 32 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 1.19 +0.07 32 0 45 0
28MAY26 50.00 C 0.00 0.00 0.00 0.99 +0.06 32 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.59 +0.04 32 0 1 0
28MAY26 55.00 C 0.00 0.00 0.00 0.33 +0.02 31 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.67 +0.42 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.68 +0.42 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.69 +0.42 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.70 +0.42 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.70 +0.41 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.71 +0.42 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.72 +0.42 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.73 +0.42 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.75 +0.42 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.88 +0.40 42 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 13.77 +0.39 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.01 +0.60 41 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 11.92 +0.32 34 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 11.01 +0.34 34 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 10.28 +0.52 38 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 9.22 +0.54 33 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.17 +0.35 29 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 7.63 +0.42 34 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 6.62 +0.03 30 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 6.04 +0.26 32 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 5.35 +0.25 32 0 105 0
29JUN26 41.00 C 0.00 0.00 0.00 4.72 +0.13 32 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 4.05 +0.02 30 0 155 0
29JUN26 43.00 C 3.55 3.55 3.55 3.61 +0.16 31 2 182 -2
29JUN26 44.00 C 0.00 0.00 0.00 3.15 +0.17 31 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.75 +0.13 32 0 149 0
29JUN26 46.00 C 0.00 0.00 0.00 2.39 +0.13 32 0 85 0
29JUN26 47.00 C 0.00 0.00 0.00 2.09 +0.14 32 0 157 0
29JUN26 48.00 C 0.00 0.00 0.00 1.81 +0.15 32 0 73 0
29JUN26 49.00 C 0.00 0.00 0.00 1.55 +0.13 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 1.31 +0.12 32 0 105 0
29JUN26 52.50 C 0.00 0.00 0.00 0.86 +0.08 32 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.56 +0.08 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.35 +0.05 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.22 +0.03 32 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.71 +0.42 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.72 +0.42 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.74 +0.42 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.76 +0.41 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.80 +0.41 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.88 +0.40 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.92 +0.39 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.01 +0.38 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.14 +0.38 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.28 +0.36 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.47 +0.35 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.68 +0.33 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.94 +0.33 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.22 +0.29 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.33 +0.09 30 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.92 +0.26 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.26 +0.24 32 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 5.60 +0.06 31 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 5.11 -0.04 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.62 +0.18 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 4.21 +0.19 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 3.79 +0.17 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 3.44 +0.16 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 3.10 +0.15 32 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.79 +0.12 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 2.51 +0.10 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 2.25 +0.07 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.76 +0.07 33 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 1.35 +0.08 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 1.00 +0.05 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.74 +0.04 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.54 +0.04 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.38 +0.02 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.80 +0.41 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.87 +0.41 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.95 +0.40 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.06 +0.40 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.19 +0.39 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.35 +0.39 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.54 +0.37 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.76 +0.37 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.01 +0.36 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.29 +0.35 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.59 +0.33 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.94 +0.33 32 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 8.30 +0.31 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.72 +0.30 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.15 +0.31 32 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 6.42 +0.07 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.94 +0.09 31 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 5.47 +0.24 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 5.08 +0.26 31 0 313 0
30DEC26 45.00 C 0.00 0.00 0.00 4.65 +0.24 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 4.27 +0.21 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.93 +0.20 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.60 +0.20 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 3.30 +0.18 31 0 43 0
30DEC26 50.00 C 2.89 2.89 2.89 3.03 +0.17 31 1 68 +1
30DEC26 52.50 C 0.00 0.00 0.00 2.45 +0.11 32 0 81 0
30DEC26 55.00 C 0.00 0.00 0.00 2.02 +0.17 33 0 42 0
30DEC26 57.50 C 0.00 0.00 0.00 1.61 +0.12 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 1.27 +0.09 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.99 +0.07 32 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.75 +0.07 32 0 0 0
TOTAL CALL 747 17,030 +360
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 29 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 147 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 79 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 338 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 293 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 596 0
26FEB26 38.00 P 0.06 0.06 0.06 0.02 0.00 33 2 889 -2
26FEB26 39.00 P 0.09 0.09 0.09 0.04 -0.02 30 10 560 -10
26FEB26 40.00 P 0.17 0.17 0.14 0.10 -0.05 30 5 765 -5
26FEB26 41.00 P 0.29 0.30 0.22 0.22 -0.10 30 8 378 +2
26FEB26 42.00 P 0.00 0.00 0.00 0.45 -0.14 30 0 272 0
26FEB26 43.00 P 0.96 0.96 0.86 0.81 -0.19 30 55 201 +52
26FEB26 44.00 P 1.34 1.34 1.34 1.33 -0.25 31 10 158 +10
26FEB26 45.00 P 0.00 0.00 0.00 2.00 -0.30 31 0 33 0
26FEB26 46.00 P 0.00 0.00 0.00 2.80 -0.38 33 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 3.69 -0.23 35 0 53 0
26FEB26 48.00 P 0.00 0.00 0.00 4.61 -0.31 37 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 5.56 -0.52 39 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.48 -0.42 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.98 -0.42 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.48 -0.42 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.98 -0.42 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.48 -0.42 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.98 -0.42 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.48 -0.42 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 85 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 56 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 189 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 81 0
30MAR26 36.00 P 0.15 0.15 0.15 0.09 -0.03 32 1 970 0
30MAR26 37.00 P 0.00 0.00 0.00 0.16 -0.04 32 0 188 0
30MAR26 38.00 P 0.00 0.00 0.00 0.27 -0.06 32 0 701 0
30MAR26 39.00 P 0.49 0.49 0.49 0.43 -0.08 32 3 340 0
30MAR26 40.00 P 0.71 0.71 0.65 0.64 -0.10 32 18 651 +1
30MAR26 41.00 P 0.00 0.00 0.00 0.90 -0.16 32 0 288 0
30MAR26 42.00 P 1.40 1.40 1.40 1.25 -0.19 32 1 463 0
30MAR26 43.00 P 1.83 1.83 1.82 1.69 -0.19 32 9 365 0
30MAR26 44.00 P 0.00 0.00 0.00 2.19 -0.23 32 0 195 0
30MAR26 45.00 P 0.00 0.00 0.00 2.79 -0.28 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.48 -0.15 32 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 4.29 -0.14 34 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 5.11 -0.20 35 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 5.80 -0.36 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.88 -0.18 37 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 9.02 -0.41 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.48 -0.42 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.98 -0.42 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.48 -0.42 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.98 -0.42 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.48 -0.42 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.04 0.00 33 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 108 0
29APR26 36.00 P 0.00 0.00 0.00 0.25 -0.05 32 0 28 0
29APR26 37.00 P 0.00 0.00 0.00 0.37 -0.07 31 0 61 0
29APR26 38.00 P 0.58 0.58 0.54 0.54 -0.09 32 18 107 +3
29APR26 39.00 P 0.00 0.00 0.00 0.76 -0.10 32 0 235 0
29APR26 40.00 P 0.00 0.00 0.00 1.02 -0.12 32 0 199 0
29APR26 41.00 P 0.00 0.00 0.00 1.35 -0.14 32 0 114 0
29APR26 42.00 P 1.87 1.87 1.72 1.75 -0.15 32 27 93 -6
29APR26 43.00 P 2.28 2.28 2.28 2.21 -0.17 32 15 129 0
29APR26 44.00 P 0.00 0.00 0.00 2.72 -0.21 32 0 32 0
29APR26 45.00 P 0.00 0.00 0.00 3.31 -0.22 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.95 -0.23 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.71 -0.18 33 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.48 -0.17 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.18 -0.28 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.88 -0.63 30 0 1 0
29APR26 52.50 P 0.00 0.00 0.00 9.15 -0.39 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.51 -0.42 31 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.98 -0.42 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.48 -0.42 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.98 -0.42 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.48 -0.42 0 0 0 0
28MAY26 28.00 P 0.07 0.07 0.07 0.01 -0.01 31 5 28 +5
28MAY26 29.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.24 -0.05 31 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.36 -0.06 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.51 -0.09 32 0 2 0
28MAY26 37.00 P 0.00 0.00 0.00 0.70 -0.10 32 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 0.94 -0.09 32 0 14 0
28MAY26 39.00 P 1.32 1.32 1.32 1.22 -0.14 32 13 15 0
28MAY26 40.00 P 0.00 0.00 0.00 1.55 -0.15 32 0 31 0
28MAY26 41.00 P 2.08 2.08 2.08 1.95 -0.15 32 15 34 0
28MAY26 42.00 P 0.00 0.00 0.00 2.41 -0.15 32 0 33 0
28MAY26 43.00 P 3.03 3.05 2.96 2.90 -0.17 32 54 54 +54
28MAY26 44.00 P 0.00 0.00 0.00 3.44 -0.19 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 4.06 -0.21 32 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 4.64 -0.28 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.46 -0.16 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.03 -0.34 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.79 -0.36 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.60 -0.37 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.73 -0.38 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.99 -0.40 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.34 -0.41 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.74 -0.41 31 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.18 -0.41 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.63 -0.42 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 0.00 33 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 56 0
29JUN26 33.00 P 0.00 0.00 0.00 0.30 -0.03 32 0 179 0
29JUN26 34.00 P 0.49 0.49 0.49 0.41 -0.05 32 1 80 -1
29JUN26 35.00 P 0.00 0.00 0.00 0.56 -0.05 32 0 165 0
29JUN26 36.00 P 0.00 0.00 0.00 0.75 -0.07 32 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 0.98 -0.07 32 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 1.24 -0.09 32 0 242 0
29JUN26 39.00 P 0.00 0.00 0.00 1.53 -0.12 32 0 275 0
29JUN26 40.00 P 0.00 0.00 0.00 1.90 -0.08 32 0 124 0
29JUN26 41.00 P 0.00 0.00 0.00 2.31 -0.08 32 0 87 0
29JUN26 42.00 P 0.00 0.00 0.00 2.75 -0.11 32 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 3.27 -0.11 32 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 3.82 -0.14 32 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 4.41 -0.20 32 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 5.07 -0.14 32 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 5.79 -0.10 33 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 6.39 -0.28 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.14 -0.29 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.91 -0.31 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.98 -0.34 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.54 -0.11 38 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 14.47 -0.38 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.83 -0.39 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.24 -0.40 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.67 -0.41 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 0.00 34 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.33 -0.03 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.44 -0.04 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.56 -0.06 32 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 0.71 -0.08 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 0.91 -0.08 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.16 -0.10 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.43 -0.10 33 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.73 -0.13 33 0 16 0
29SEP26 38.00 P 0.00 0.00 0.00 2.07 -0.13 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.44 -0.15 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 2.85 -0.16 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 3.30 -0.17 33 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 3.80 -0.15 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.31 -0.19 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.89 -0.21 34 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 5.48 -0.21 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.13 -0.23 34 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 6.79 -0.06 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.48 -0.30 34 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 7.98 -0.29 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.70 -0.31 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.65 -0.32 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.70 -0.37 32 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 14.90 -0.37 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.15 -0.39 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.47 -0.40 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.84 -0.40 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 -0.02 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.55 -0.03 32 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.70 -0.03 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.87 -0.05 32 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.07 -0.05 32 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 1.30 -0.07 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.57 -0.11 32 0 11 0
30DEC26 36.00 P 0.00 0.00 0.00 1.91 -0.09 33 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 2.25 -0.09 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.60 -0.11 33 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 3.02 -0.11 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.44 -0.12 33 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 3.91 -0.15 33 0 10 0
30DEC26 42.00 P 4.72 4.72 4.72 4.42 -0.15 33 15 25 +15
30DEC26 43.00 P 0.00 0.00 0.00 4.93 -0.19 33 0 305 0
30DEC26 44.00 P 0.00 0.00 0.00 5.52 -0.18 33 0 301 0
30DEC26 45.00 P 0.00 0.00 0.00 6.11 -0.18 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.73 -0.22 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 7.39 -0.22 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.83 -0.22 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.52 -0.25 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.24 -0.25 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.12 -0.28 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.11 -0.31 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.22 -0.32 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.42 -0.34 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.68 -0.36 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.99 -0.38 32 0 0 0
TOTAL PUT 285 15,878 +118
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$ 13.18
26FEB26 9.00 C 0.00 0.00 0.00 4.19 +0.07 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.94 +0.07 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.69 +0.07 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.44 +0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.19 +0.07 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.69 +0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.70 +0.07 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.76 +0.04 27 0 112 0
26FEB26 13.00 C 0.42 0.42 0.42 0.42 +0.02 29 15 153 +15
26FEB26 13.50 C 0.20 0.20 0.20 0.20 0.00 30 500 1,031 0
26FEB26 14.00 C 0.10 0.10 0.10 0.08 -0.01 31 6 1,419 0
26FEB26 14.50 C 0.00 0.00 0.00 0.03 0.00 32 0 1,095 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 4.96 +0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.71 +0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.45 +0.06 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.21 +0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.97 +0.07 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.69 +0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.44 +0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.19 +0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.72 +0.06 25 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.26 +0.11 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.83 +0.07 35 0 8 0
30MAR26 12.00 C 0.00 0.00 0.00 1.43 +0.06 35 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.06 +0.02 34 0 115 0
30MAR26 13.00 C 0.82 0.82 0.82 0.78 +0.02 35 15 133 0
30MAR26 13.50 C 0.56 0.62 0.56 0.56 +0.01 36 322 639 +300
30MAR26 14.00 C 0.41 0.41 0.39 0.40 +0.02 37 7 557 0
30MAR26 14.50 C 0.00 0.00 0.00 0.27 +0.01 37 0 3,150 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 0.00 36 0 279 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 0.00 37 0 387 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 0.00 37 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 0.00 37 0 823 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 0.00 38 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 4.21 -0.04 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.98 +0.08 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.50 +0.06 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.31 0.00 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.81 +0.08 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.39 +0.08 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.07 +0.17 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.64 +0.06 38 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 1.30 +0.01 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.03 +0.02 37 0 880 0
29APR26 13.50 C 0.00 0.00 0.00 0.81 +0.02 38 0 1,642 0
29APR26 14.00 C 0.00 0.00 0.00 0.63 +0.01 38 0 1,352 0
29APR26 14.50 C 0.00 0.00 0.00 0.49 +0.01 39 0 1,038 0
29APR26 15.00 C 0.36 0.36 0.36 0.37 +0.01 39 1 407 0
29APR26 15.50 C 0.00 0.00 0.00 0.27 +0.01 39 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 131 0
29APR26 16.50 C 0.00 0.00 0.00 0.14 0.00 38 0 123 0
29APR26 17.00 C 0.00 0.00 0.00 0.10 0.00 38 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 0.00 38 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 38 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 4.23 -0.04 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.00 +0.05 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.76 -0.05 24 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.54 +0.05 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.33 +0.02 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.99 +0.19 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.57 +0.16 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.11 +0.05 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.85 +0.11 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.50 +0.05 38 0 700 0
28MAY26 13.00 C 0.00 0.00 0.00 1.24 +0.04 38 0 715 0
28MAY26 13.50 C 0.00 0.00 0.00 1.02 +0.04 39 0 15 0
28MAY26 14.00 C 0.82 0.82 0.82 0.83 +0.03 39 30 74 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.67 +0.03 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.53 +0.02 39 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.42 0.00 39 0 41 0
28MAY26 16.00 C 0.00 0.00 0.00 0.34 0.00 40 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.28 +0.02 41 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.73 +0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.50 +0.05 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.03 +0.06 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.84 +0.03 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.58 +0.06 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.45 +0.14 39 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.99 +0.08 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.67 +0.12 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.29 +0.08 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.95 +0.04 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.67 +0.04 39 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.42 +0.04 39 0 2,173 0
29JUN26 13.50 C 0.00 0.00 0.00 1.20 +0.03 39 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 1.01 +0.03 39 0 135 0
29JUN26 14.50 C 0.00 0.00 0.00 0.84 +0.02 39 0 207 0
29JUN26 15.00 C 0.00 0.00 0.00 0.70 +0.02 40 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.58 +0.02 40 0 152 0
29JUN26 16.00 C 0.49 0.49 0.47 0.48 +0.02 40 150 262 +150
29JUN26 16.50 C 0.41 0.42 0.39 0.39 +0.01 40 90 172 +90
29JUN26 17.00 C 0.34 0.34 0.33 0.32 +0.01 40 88 114 +88
29JUN26 17.50 C 0.00 0.00 0.00 0.27 +0.01 41 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.18 +0.01 41 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 0.00 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 0.00 40 0 500 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 0.00 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 0.02 -0.01 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 4.34 +0.04 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.08 0.00 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.88 +0.01 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.68 +0.04 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.45 +0.02 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.10 +0.01 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.76 +0.06 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.47 +0.08 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.16 +0.05 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.90 +0.08 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.67 +0.04 41 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.47 +0.04 42 0 32 0
29SEP26 14.00 C 0.00 0.00 0.00 1.28 +0.04 42 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.10 +0.03 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.96 +0.04 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.82 +0.03 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.71 +0.03 41 0 18 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 +0.02 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 +0.03 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 +0.02 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 +0.02 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 +0.02 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 +0.01 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 +0.01 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 0.00 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 0.00 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 0.05 +0.01 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.44 +0.07 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.23 +0.06 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.04 +0.07 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.85 +0.07 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.65 +0.03 41 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.32 +0.01 42 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 3.01 +0.09 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.71 +0.08 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.45 +0.02 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.22 +0.04 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.00 +0.04 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.80 +0.05 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.62 +0.05 42 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.44 +0.04 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.29 +0.03 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 +0.04 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 +0.03 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.93 +0.03 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.82 +0.03 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 +0.03 42 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 +0.02 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 +0.02 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 +0.02 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 +0.02 42 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 +0.02 42 0 10 0
TOTAL CALL 1,224 30,623 +658
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 419 0
26FEB26 12.50 P 0.12 0.12 0.12 0.09 -0.03 31 2 648 +2
26FEB26 13.00 P 0.27 0.28 0.27 0.24 -0.06 31 94 939 -4
26FEB26 13.50 P 0.53 0.53 0.53 0.52 -0.07 32 1 1,531 +1
26FEB26 14.00 P 0.00 0.00 0.00 0.91 -0.08 34 0 998 0
26FEB26 14.50 P 0.00 0.00 0.00 1.37 -0.08 39 0 494 0
26FEB26 15.00 P 0.00 0.00 0.00 1.87 -0.08 48 0 125 0
26FEB26 15.50 P 0.00 0.00 0.00 2.36 -0.03 54 0 15 -15
26FEB26 16.00 P 0.00 0.00 0.00 2.87 -0.02 65 0 0 -22
26FEB26 16.50 P 0.00 0.00 0.00 3.37 -0.08 73 0 0 -15
26FEB26 17.00 P 0.00 0.00 0.00 3.87 -0.14 80 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.32 -0.07 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.82 -0.07 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.32 -0.07 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.82 -0.07 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.32 -0.07 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.82 -0.07 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.82 -0.07 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.84 -0.05 123 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 8 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 -0.02 36 0 152 0
30MAR26 12.00 P 0.00 0.00 0.00 0.23 -0.03 37 0 586 0
30MAR26 12.50 P 0.40 0.40 0.39 0.38 -0.04 37 13 1,246 +12
30MAR26 13.00 P 0.63 0.63 0.63 0.60 -0.05 37 2 1,675 -2
30MAR26 13.50 P 0.00 0.00 0.00 0.87 -0.06 37 0 362 0
30MAR26 14.00 P 0.00 0.00 0.00 1.21 -0.06 39 0 284 0
30MAR26 14.50 P 0.00 0.00 0.00 1.59 0.00 40 0 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 2.01 -0.06 41 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.45 -0.07 42 0 30 0
30MAR26 16.00 P 2.81 2.81 2.81 2.87 -0.12 39 30 144 +25
30MAR26 16.50 P 0.00 0.00 0.00 3.38 -0.10 45 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 3.88 -0.13 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.37 -0.08 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.93 -0.02 64 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.32 -0.07 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.82 -0.07 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.37 -0.02 67 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.87 -0.02 70 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.82 -0.07 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.84 -0.05 75 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.82 -0.07 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.82 -0.07 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.87 -0.02 99 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.82 -0.07 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.87 -0.02 109 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.87 -0.02 113 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 0.01 -0.01 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 37 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 0.05 -0.01 38 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 183 0
29APR26 11.50 P 0.00 0.00 0.00 0.27 -0.02 39 0 103 0
29APR26 12.00 P 0.00 0.00 0.00 0.40 -0.04 38 0 97 0
29APR26 12.50 P 0.00 0.00 0.00 0.59 -0.04 38 0 253 0
29APR26 13.00 P 0.00 0.00 0.00 0.83 -0.03 39 0 4,442 0
29APR26 13.50 P 0.00 0.00 0.00 1.10 -0.04 39 0 2,354 0
29APR26 14.00 P 1.40 1.40 1.40 1.43 -0.04 40 30 2,107 +30
29APR26 14.50 P 0.00 0.00 0.00 1.78 +0.02 40 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.17 +0.05 41 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.58 -0.07 42 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.01 -0.08 43 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.38 -0.16 37 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.88 -0.13 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.37 -0.13 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.93 -0.05 52 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.38 -0.01 50 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.82 -0.10 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.37 -0.02 55 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.87 -0.02 57 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 0.00 41 0 140 0
28MAY26 10.50 P 0.00 0.00 0.00 0.19 0.00 41 0 147 0
28MAY26 11.00 P 0.00 0.00 0.00 0.29 -0.01 41 0 45 0
28MAY26 11.50 P 0.00 0.00 0.00 0.42 -0.01 41 0 35 0
28MAY26 12.00 P 0.00 0.00 0.00 0.58 -0.02 40 0 179 0
28MAY26 12.50 P 0.00 0.00 0.00 0.79 -0.02 41 0 700 0
28MAY26 13.00 P 1.04 1.04 1.03 1.03 -0.03 41 16 709 0
28MAY26 13.50 P 0.00 0.00 0.00 1.31 -0.03 41 0 74 0
28MAY26 14.00 P 0.00 0.00 0.00 1.62 -0.04 42 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 1.96 -0.05 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.33 -0.05 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.74 -0.05 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.16 -0.06 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.60 -0.06 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.06 -0.06 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.53 -0.06 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.01 -0.07 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.01 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 -0.01 41 0 199 0
29JUN26 10.00 P 0.21 0.21 0.21 0.19 -0.01 41 15 1,173 +15
29JUN26 10.50 P 0.31 0.31 0.31 0.28 -0.01 41 15 758 +15
29JUN26 11.00 P 0.00 0.00 0.00 0.40 -0.02 41 0 512 0
29JUN26 11.50 P 0.00 0.00 0.00 0.55 -0.02 41 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 0.73 -0.02 41 0 122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.94 -0.03 41 0 1,739 0
29JUN26 13.00 P 0.00 0.00 0.00 1.19 -0.03 41 0 2,324 0
29JUN26 13.50 P 0.00 0.00 0.00 1.48 -0.03 42 0 780 0
29JUN26 14.00 P 0.00 0.00 0.00 1.78 -0.04 42 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.12 -0.04 42 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.48 -0.05 43 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.87 -0.05 43 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.28 -0.05 44 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.70 -0.06 45 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.14 -0.06 45 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.60 -0.06 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.07 -0.06 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.55 -0.06 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.04 -0.06 52 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.53 -0.07 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.02 -0.08 56 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.04 -0.08 62 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.02 -0.04 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.99 -0.08 67 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.97 -0.13 69 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.96 -0.08 72 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.98 0.00 77 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.92 -0.06 75 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.87 -0.02 73 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.01 40 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 0.00 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.60 -0.01 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 -0.01 40 0 100 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 -0.01 40 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 -0.02 40 0 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.43 -0.02 39 0 231 0
29SEP26 13.00 P 0.00 0.00 0.00 1.71 -0.02 39 0 333 0
29SEP26 13.50 P 0.00 0.00 0.00 2.00 -0.04 39 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.32 -0.05 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.67 -0.05 39 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 3.03 -0.02 39 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.41 -0.03 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.80 -0.12 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.21 -0.05 39 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.62 -0.04 39 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.06 -0.04 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.48 -0.04 38 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.92 -0.08 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.39 -0.09 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.84 -0.11 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.28 -0.03 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.24 -0.05 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.16 -0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.09 -0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.11 -0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.09 -0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.14 -0.06 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.04 -0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.02 -0.15 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 0.00 41 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.66 -0.01 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.83 -0.01 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.02 -0.01 41 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.23 -0.01 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.46 -0.02 40 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.71 -0.02 40 0 1 0
30DEC26 13.00 P 1.96 1.96 1.96 1.99 -0.02 40 50 111 +50
30DEC26 13.50 P 0.00 0.00 0.00 2.28 -0.02 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.59 -0.03 40 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 -0.04 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.28 -0.05 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.64 -0.06 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.05 -0.04 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.41 -0.07 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.84 -0.05 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.25 -0.10 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.70 -0.08 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.12 -0.08 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.60 -0.05 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.04 -0.05 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.45 -0.09 40 0 0 0
TOTAL PUT 268 39,185 +92
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$ 94.94
26FEB26 67.50 C 0.00 0.00 0.00 27.51 +0.13 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 25.07 +0.18 67 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.58 +0.19 61 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.09 +0.20 55 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.53 +0.13 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.03 +0.13 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.54 +0.14 25 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.04 +0.13 18 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 7.56 +0.12 18 0 31 0
26FEB26 90.00 C 0.00 0.00 0.00 5.16 +0.08 18 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 3.04 +0.01 18 0 163 0
26FEB26 95.00 C 0.00 0.00 0.00 1.44 -0.02 18 0 390 0
26FEB26 97.50 C 0.54 0.54 0.54 0.57 -0.05 19 30 78 -6
26FEB26 100.00 C 0.00 0.00 0.00 0.16 -0.04 18 0 81 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 283 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 20 0 154 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 232 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 42.72 +0.36 75 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.24 +0.37 70 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.75 +0.36 65 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.27 +0.36 61 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.78 +0.36 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.30 +0.36 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.82 +0.35 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.36 +0.36 46 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 22.90 +0.36 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.46 +0.37 40 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.73 +0.13 21 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.25 +0.12 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 12.81 +0.11 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 10.44 +0.09 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.20 +0.07 20 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 6.17 +0.04 21 0 60 0
30MAR26 92.50 C 4.61 4.71 4.61 4.46 -0.01 21 2 90 0
30MAR26 95.00 C 2.88 3.08 2.88 2.97 +0.04 20 16 299 +16
30MAR26 97.50 C 1.95 1.95 1.95 1.92 +0.02 21 2 215 +2
30MAR26 100.00 C 0.00 0.00 0.00 1.19 -0.04 21 0 78 0
30MAR26 102.50 C 0.00 0.00 0.00 0.68 -0.04 21 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.36 -0.03 21 0 577 0
30MAR26 107.50 C 0.00 0.00 0.00 0.18 -0.02 21 0 330 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 120 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.01 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 0.03 0.03 0.03 0.01 0.00 25 50 160 +50
29APR26 70.00 C 0.00 0.00 0.00 25.68 +0.34 41 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.26 +0.34 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 20.85 +0.33 36 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 18.44 +0.33 33 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.54 +0.11 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 13.20 +0.10 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.97 +0.08 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 8.89 +0.06 21 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 7.01 -0.11 21 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 5.40 +0.05 21 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 4.00 +0.06 21 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 2.85 +0.01 21 0 60 0
29APR26 100.00 C 0.00 0.00 0.00 2.06 +0.01 21 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 1.40 -0.03 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.92 -0.03 21 0 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.58 -0.03 21 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.36 -0.02 21 0 73 0
29APR26 112.50 C 0.00 0.00 0.00 0.21 -0.02 21 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 26.01 +0.34 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 23.61 +0.33 36 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 21.22 +0.33 34 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 18.78 +0.28 31 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 15.89 +0.10 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 13.65 +0.09 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.53 +0.08 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 9.57 +0.07 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 7.79 +0.05 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 6.22 +0.03 22 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 4.88 +0.09 22 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.68 +0.01 21 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.78 0.00 22 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 2.12 -0.01 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 1.53 -0.02 22 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 1.08 -0.02 22 0 91 0
28MAY26 110.00 C 0.00 0.00 0.00 0.75 -0.02 22 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.48 +0.33 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.01 +0.27 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.68 +0.35 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.29 +0.35 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.90 +0.34 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.47 +0.28 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.04 +0.21 29 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.20 +0.09 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 14.02 +0.08 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.96 +0.06 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 10.06 +0.04 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.33 +0.02 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.79 0.00 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.54 +0.06 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.36 +0.04 22 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 3.41 +0.02 22 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 2.63 -0.03 22 0 61 0
29JUN26 105.00 C 0.00 0.00 0.00 1.98 -0.04 22 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 1.47 -0.03 22 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 1.07 -0.03 22 0 91 0
29JUN26 112.50 C 0.00 0.00 0.00 0.77 -0.03 22 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.53 -0.03 21 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.18 -0.01 22 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 28.78 +0.33 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.45 +0.32 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.12 +0.30 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.75 +0.21 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.47 +0.15 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.79 +0.05 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.81 +0.04 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.95 +0.01 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.23 -0.01 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.67 -0.02 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 8.29 -0.03 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 7.03 +0.03 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.90 +0.02 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.95 +0.04 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.13 +0.04 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.43 -0.04 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.87 -0.01 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.35 -0.07 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.88 -0.07 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.49 -0.06 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.19 -0.05 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.95 -0.05 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.75 -0.05 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 28.99 +0.32 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.74 +0.32 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.54 +0.32 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.31 +0.24 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.29 +0.30 26 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 18.28 +0.54 25 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.96 +0.03 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.27 +0.03 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.70 0.00 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.22 -0.01 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.90 -0.01 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.53 +0.04 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 7.40 +0.03 22 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 6.41 -0.03 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.54 -0.01 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.88 +0.06 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.23 +0.07 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.67 +0.06 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.16 +0.02 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.62 -0.04 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.21 -0.04 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 1.87 -0.04 23 0 0 0
TOTAL CALL 100 7,635 +62
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2,475 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 218 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 148 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 206 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 28 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 22 0 526 0
26FEB26 87.50 P 0.12 0.13 0.11 0.02 -0.02 19 9 190 0
26FEB26 90.00 P 0.00 0.00 0.00 0.12 -0.06 18 0 388 0
26FEB26 92.50 P 0.55 0.55 0.54 0.52 -0.11 19 10 580 +3
26FEB26 95.00 P 1.29 1.29 1.29 1.45 -0.20 19 1 182 0
26FEB26 97.50 P 0.00 0.00 0.00 3.02 -0.19 18 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 5.14 -0.17 18 0 26 0
26FEB26 102.50 P 0.00 0.00 0.00 7.56 -0.14 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 10.06 -0.14 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 12.56 -0.14 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.06 -0.14 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.56 -0.14 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.09 -0.31 47 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.59 -0.31 51 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.06 -0.33 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 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 35 0 31 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR26 72.50 P 0.12 0.14 0.12 0.01 0.00 28 19 111 +19
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 270 0
30MAR26 77.50 P 0.19 0.20 0.19 0.01 0.00 22 6 182 +5
30MAR26 80.00 P 0.00 0.00 0.00 0.03 0.00 21 0 514 0
30MAR26 82.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 340 0
30MAR26 85.00 P 0.00 0.00 0.00 0.20 -0.03 21 0 492 0
30MAR26 87.50 P 0.72 0.72 0.67 0.46 -0.07 21 32 339 +32
30MAR26 90.00 P 0.00 0.00 0.00 0.94 -0.10 21 0 63 0
30MAR26 92.50 P 0.00 0.00 0.00 1.71 -0.14 21 0 66 0
30MAR26 95.00 P 0.00 0.00 0.00 2.76 -0.22 21 0 11 0
30MAR26 97.50 P 0.00 0.00 0.00 4.21 -0.25 21 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 5.93 -0.17 21 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 7.95 -0.17 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 10.19 -0.16 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 12.58 -0.15 21 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.06 -0.14 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.56 -0.14 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.09 -0.31 30 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.59 -0.31 33 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.06 -0.34 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 27.56 -0.34 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 89 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 38 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 35 0
29APR26 77.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 491 0
29APR26 80.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 966 0
29APR26 82.50 P 0.00 0.00 0.00 0.28 -0.03 21 0 211 0
29APR26 85.00 P 0.00 0.00 0.00 0.54 -0.06 21 0 202 0
29APR26 87.50 P 0.00 0.00 0.00 0.96 -0.08 21 0 37 0
29APR26 90.00 P 0.00 0.00 0.00 1.60 -0.11 21 0 399 0
29APR26 92.50 P 0.00 0.00 0.00 2.46 -0.16 21 0 120 0
29APR26 95.00 P 0.00 0.00 0.00 3.52 -0.22 21 0 130 0
29APR26 97.50 P 0.00 0.00 0.00 4.94 -0.23 21 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 6.62 -0.13 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 8.45 -0.17 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 10.52 -0.17 21 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 12.76 -0.15 21 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 15.11 -0.15 21 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 17.56 -0.14 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 20.09 -0.31 25 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 22.59 -0.31 27 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 25.06 -0.34 0 0 0 0
28MAY26 70.00 P 0.30 0.31 0.30 0.02 0.00 23 27 28 +27
28MAY26 72.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28MAY26 75.00 P 0.48 0.48 0.47 0.08 -0.01 22 60 60 +56
28MAY26 77.50 P 0.00 0.00 0.00 0.16 -0.02 22 0 194 0
28MAY26 80.00 P 0.00 0.00 0.00 0.31 -0.02 22 0 144 0
28MAY26 82.50 P 0.00 0.00 0.00 0.55 -0.05 22 0 16 0
28MAY26 85.00 P 0.00 0.00 0.00 0.93 -0.06 22 0 101 0
28MAY26 87.50 P 1.63 1.63 1.63 1.47 -0.08 22 3 34 +3
28MAY26 90.00 P 0.00 0.00 0.00 2.20 -0.09 22 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 3.10 -0.15 22 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 4.18 -0.20 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 5.53 -0.28 21 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 7.17 -0.14 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 8.96 -0.15 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 10.92 -0.15 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 13.04 -0.15 22 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 15.28 -0.15 22 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 17.63 -0.14 22 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 20.09 -0.31 23 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 22.59 -0.31 25 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 25.06 -0.34 0 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 0.01 -0.01 22 0 122 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.11 0.00 22 0 3 0
29JUN26 75.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 436 0
29JUN26 77.50 P 0.00 0.00 0.00 0.36 -0.04 22 0 186 0
29JUN26 80.00 P 0.00 0.00 0.00 0.61 -0.06 22 0 75 0
29JUN26 82.50 P 0.00 0.00 0.00 0.99 -0.07 22 0 8 0
29JUN26 85.00 P 0.00 0.00 0.00 1.50 -0.10 22 0 43 0
29JUN26 87.50 P 0.00 0.00 0.00 2.19 -0.11 22 0 350 0
29JUN26 90.00 P 0.00 0.00 0.00 3.06 -0.13 22 0 222 0
29JUN26 92.50 P 0.00 0.00 0.00 4.00 -0.20 21 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 5.14 -0.22 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 6.53 -0.25 21 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 8.27 -0.17 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.04 -0.17 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 11.94 -0.17 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 13.97 -0.17 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.10 -0.17 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.27 -0.38 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.56 -0.37 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.87 -0.38 20 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.24 -0.36 20 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.62 -0.37 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 -0.03 22 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.27 -0.04 22 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 0.44 -0.05 23 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.69 -0.07 23 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.03 -0.07 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.48 -0.09 23 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.04 -0.12 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.74 -0.13 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.56 -0.16 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.55 -0.16 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.67 -0.22 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 6.87 -0.24 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.21 -0.29 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 9.77 -0.26 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.42 -0.20 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.20 -0.20 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.10 -0.20 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.10 -0.20 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.24 -0.37 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.39 -0.37 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.59 -0.37 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.82 -0.39 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.10 -0.38 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.41 -0.04 23 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 0.63 -0.02 23 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 0.87 -0.05 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.24 -0.07 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.70 -0.08 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.26 -0.10 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.92 -0.11 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.71 -0.12 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.64 -0.13 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.67 -0.14 23 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 6.85 -0.15 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.06 -0.23 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.45 -0.21 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 10.90 -0.30 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.42 -0.18 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.17 -0.17 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.98 -0.17 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.06 -0.32 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.05 -0.34 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.10 -0.35 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.21 -0.35 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.37 -0.35 23 0 0 0
TOTAL PUT 167 15,072 +145
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$ 17.21
26FEB26 9.00 C 0.00 0.00 0.00 8.22 -0.01 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 7.97 -0.01 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 7.72 -0.01 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.47 -0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.22 -0.01 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.72 -0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.22 -0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.72 -0.01 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.22 -0.01 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.72 -0.02 0 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 4.23 -0.01 58 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 3.73 -0.01 50 0 275 0
26FEB26 14.00 C 0.00 0.00 0.00 3.23 -0.01 42 0 232 0
26FEB26 14.50 C 2.78 2.78 2.78 2.73 -0.01 35 20 200 0
26FEB26 15.00 C 2.30 2.30 2.30 2.23 -0.01 28 1 235 -1
26FEB26 15.50 C 0.00 0.00 0.00 1.74 +0.02 28 0 182 0
26FEB26 16.00 C 0.00 0.00 0.00 1.28 +0.02 29 0 417 0
26FEB26 16.50 C 0.90 0.90 0.80 0.84 -0.03 26 21 205 +10
26FEB26 17.00 C 0.00 0.00 0.00 0.52 -0.03 28 0 450 0
26FEB26 17.50 C 0.30 0.30 0.30 0.29 -0.02 29 1 281 +1
26FEB26 18.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 323 0
26FEB26 18.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 173 0
26FEB26 19.00 C 0.06 0.06 0.06 0.03 -0.01 31 30 154 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 151 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.24 -0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.99 -0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.74 -0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.50 -0.01 61 0 0 0
30MAR26 10.00 C 7.20 7.20 7.20 7.25 -0.01 57 1 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.75 -0.01 49 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 6.25 -0.01 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.75 -0.01 0 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 5.25 -0.02 0 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.76 -0.01 36 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 4.23 -0.02 0 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.73 -0.04 0 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 3.26 -0.06 0 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.83 +0.02 34 0 404 0
30MAR26 15.00 C 0.00 0.00 0.00 2.32 -0.06 27 0 368 0
30MAR26 15.50 C 0.00 0.00 0.00 1.92 -0.13 30 0 445 0
30MAR26 16.00 C 0.00 0.00 0.00 1.56 -0.11 32 0 811 0
30MAR26 16.50 C 1.20 1.20 1.20 1.23 -0.04 32 15 116 -15
30MAR26 17.00 C 0.95 0.95 0.93 0.96 -0.06 33 20 165 +5
30MAR26 17.50 C 0.74 0.74 0.74 0.73 -0.04 33 20 68 +20
30MAR26 18.00 C 0.60 0.60 0.54 0.54 -0.05 33 24 308 +2
30MAR26 18.50 C 0.00 0.00 0.00 0.41 -0.04 34 0 86 0
30MAR26 19.00 C 0.00 0.00 0.00 0.29 -0.03 34 0 30 0
30MAR26 19.50 C 0.27 0.27 0.27 0.20 -0.03 34 1 196 0
30MAR26 20.00 C 0.21 0.21 0.20 0.14 -0.02 35 45 95 +45
30MAR26 21.00 C 0.12 0.13 0.12 0.06 -0.02 34 106 157 +75
30MAR26 22.00 C 0.09 0.09 0.09 0.03 -0.01 36 82 1,400 +82
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 7.52 -0.01 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.27 -0.01 37 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.77 -0.01 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.28 -0.01 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.78 -0.01 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.29 -0.01 34 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.76 -0.05 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.30 +0.01 29 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.85 -0.13 34 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.45 -0.06 38 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.97 +0.04 35 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.47 -0.17 30 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 2.09 -0.05 30 0 825 0
29APR26 16.00 C 0.00 0.00 0.00 1.76 -0.03 32 0 600 0
29APR26 16.50 C 0.00 0.00 0.00 1.45 -0.03 32 0 293 0
29APR26 17.00 C 0.00 0.00 0.00 1.19 -0.03 32 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.96 -0.03 33 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.76 -0.05 33 0 35 0
29APR26 18.50 C 0.00 0.00 0.00 0.62 -0.04 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.49 -0.03 34 0 10 0
29APR26 19.50 C 0.00 0.00 0.00 0.38 -0.02 34 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.29 -0.02 34 0 10 0
29APR26 21.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.80 -0.01 30 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.29 -0.01 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.77 -0.07 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.85 -0.13 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.54 +0.03 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.97 -0.09 30 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.57 -0.07 31 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 2.16 -0.09 29 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.83 -0.08 30 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.57 -0.06 32 0 17 0
28MAY26 17.00 C 0.00 0.00 0.00 1.31 -0.06 32 0 26 0
28MAY26 17.50 C 0.00 0.00 0.00 1.10 -0.03 33 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.89 -0.02 33 0 10 0
28MAY26 18.50 C 0.00 0.00 0.00 0.71 -0.03 33 0 11 0
28MAY26 19.00 C 0.64 0.64 0.64 0.56 -0.03 32 13 13 +13
28MAY26 19.50 C 0.00 0.00 0.00 0.44 -0.03 32 0 22 0
28MAY26 20.00 C 0.00 0.00 0.00 0.34 -0.02 32 0 6 0
28MAY26 21.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 20 0
28MAY26 22.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.24 -0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.03 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.78 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.53 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.27 -0.03 0 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 6.79 -0.01 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.30 -0.01 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.80 -0.02 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.30 0.00 0 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.87 0.00 37 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.35 -0.01 31 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.90 -0.08 32 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.54 +0.03 36 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 3.00 -0.06 30 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.60 -0.18 30 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 2.25 -0.16 31 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 1.93 -0.05 31 0 95 0
29JUN26 16.50 C 0.00 0.00 0.00 1.65 -0.13 32 0 551 0
29JUN26 17.00 C 0.00 0.00 0.00 1.39 -0.06 32 0 537 0
29JUN26 17.50 C 1.22 1.22 1.22 1.18 -0.05 32 1 54 0
29JUN26 18.00 C 0.00 0.00 0.00 1.00 -0.03 33 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.84 -0.04 33 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.70 -0.03 33 0 29 0
29JUN26 19.50 C 0.00 0.00 0.00 0.58 -0.02 33 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.47 -0.02 33 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.31 -0.02 33 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.28 -0.01 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.03 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.78 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.54 -0.01 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.29 -0.01 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.80 -0.01 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.30 -0.01 30 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.80 -0.02 25 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.31 -0.04 26 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 4.87 -0.01 31 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.37 -0.04 28 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.99 +0.01 31 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.57 -0.13 31 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 3.21 -0.02 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.88 -0.01 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.58 -0.02 32 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.30 -0.02 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 2.05 -0.02 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.82 -0.02 33 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.61 -0.02 33 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 1.42 -0.02 33 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 1.25 -0.02 34 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 1.10 -0.02 34 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.96 -0.02 34 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.84 -0.02 34 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.67 -0.02 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.51 -0.02 35 0 0 0
29SEP26 23.00 C 0.47 0.48 0.45 0.39 -0.01 35 3 11 +3
29SEP26 24.00 C 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.78 -0.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.54 -0.01 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.29 -0.01 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.81 -0.01 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.33 -0.01 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.86 -0.02 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.42 -0.01 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.99 -0.02 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.59 -0.01 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.21 -0.02 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.73 -0.02 30 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 3.41 -0.02 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 3.11 -0.02 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.83 -0.02 31 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.57 -0.02 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.32 -0.03 32 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 2.10 -0.03 32 0 56 0
30DEC26 17.50 C 0.00 0.00 0.00 1.90 -0.02 32 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 1.71 -0.02 32 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 1.54 -0.02 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.38 -0.02 32 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.24 -0.02 32 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 1.11 -0.02 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.91 -0.03 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.75 -0.02 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.57 -0.02 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.45 -0.02 33 0 0 0
TOTAL CALL 404 17,960 +240
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 63 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 329 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 175 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 278 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 98 0
26FEB26 16.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 166 0
26FEB26 16.50 P 0.14 0.14 0.14 0.15 -0.01 30 40 42 +1
26FEB26 17.00 P 0.36 0.36 0.36 0.32 -0.01 30 31 129 +30
26FEB26 17.50 P 0.54 0.54 0.54 0.59 -0.01 31 1 36 0
26FEB26 18.00 P 0.00 0.00 0.00 0.95 -0.01 32 0 80 0
26FEB26 18.50 P 0.00 0.00 0.00 1.38 0.00 35 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.86 +0.01 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.36 +0.01 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.87 +0.01 56 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.79 +0.01 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.79 +0.01 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.81 -0.12 84 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 68 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 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 50 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 0.05 0.05 0.05 0.01 0.00 36 5 115 -5
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 113 0
30MAR26 14.00 P 0.07 0.07 0.07 0.04 -0.01 35 28 323 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 620 0
30MAR26 15.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 429 0
30MAR26 15.50 P 0.00 0.00 0.00 0.22 -0.02 34 0 510 0
30MAR26 16.00 P 0.00 0.00 0.00 0.35 -0.01 35 0 118 0
30MAR26 16.50 P 0.00 0.00 0.00 0.52 -0.02 35 0 30 0
30MAR26 17.00 P 0.81 0.81 0.81 0.74 -0.02 35 5 35 +2
30MAR26 17.50 P 0.00 0.00 0.00 1.01 -0.02 35 0 42 0
30MAR26 18.00 P 1.32 1.32 1.32 1.33 -0.02 36 15 90 +15
30MAR26 18.50 P 0.00 0.00 0.00 1.68 -0.03 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.08 -0.02 37 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.51 -0.01 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.96 -0.01 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.81 -0.11 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.79 -0.10 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.88 +0.10 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.81 -0.12 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.79 +0.01 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.79 +0.01 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 51 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 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 35 0 19 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 34 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 208 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 92 0
29APR26 14.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 64 0
29APR26 15.00 P 0.00 0.00 0.00 0.25 -0.01 34 0 437 0
29APR26 15.50 P 0.00 0.00 0.00 0.37 -0.01 34 0 750 0
29APR26 16.00 P 0.00 0.00 0.00 0.52 -0.01 34 0 437 0
29APR26 16.50 P 0.00 0.00 0.00 0.71 0.00 34 0 56 0
29APR26 17.00 P 0.00 0.00 0.00 0.95 0.00 34 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 1.22 -0.01 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.53 -0.01 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.86 -0.02 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.24 -0.01 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.64 -0.01 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.07 +0.10 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.98 -0.01 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.95 +0.01 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.88 +0.02 45 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.88 -0.05 50 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 0.02 -0.01 31 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 2 0
28MAY26 14.50 P 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.55 -0.02 31 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.73 -0.02 31 0 23 0
28MAY26 16.50 P 0.00 0.00 0.00 0.95 -0.02 31 0 11 0
28MAY26 17.00 P 0.00 0.00 0.00 1.20 -0.02 31 0 80 0
28MAY26 17.50 P 0.00 0.00 0.00 1.50 0.00 31 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 1.82 0.00 31 0 23 0
28MAY26 18.50 P 0.00 0.00 0.00 2.14 -0.04 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.53 +0.02 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.98 +0.09 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.43 +0.05 34 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.30 +0.02 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.12 +0.06 26 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.07 -0.06 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.04 -0.05 0 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 0.03 -0.01 32 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 0.13 0.13 0.13 0.10 0.00 34 1 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 0.00 33 0 1,791 0
29JUN26 13.50 P 0.00 0.00 0.00 0.21 -0.01 33 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 -0.02 32 0 117 0
29JUN26 14.50 P 0.00 0.00 0.00 0.41 -0.01 33 0 65 0
29JUN26 15.00 P 0.00 0.00 0.00 0.55 -0.01 33 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 0.72 -0.01 33 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.93 0.00 33 0 97 0
29JUN26 16.50 P 1.17 1.17 1.17 1.16 -0.01 33 15 587 +15
29JUN26 17.00 P 0.00 0.00 0.00 1.43 -0.01 33 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 1.74 +0.01 34 0 55 0
29JUN26 18.00 P 0.00 0.00 0.00 2.07 +0.01 34 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 2.43 +0.01 34 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.70 -0.12 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.19 +0.14 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.62 -0.01 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.49 +0.14 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.41 +0.02 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.34 +0.16 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.28 +0.15 42 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 0.09 -0.01 34 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 0.00 35 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.01 34 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.27 0.00 35 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.36 -0.01 35 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.47 -0.01 35 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.61 0.00 35 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.76 -0.01 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 0.94 -0.01 35 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 1.15 -0.01 35 0 84 0
29SEP26 16.00 P 0.00 0.00 0.00 1.37 -0.01 35 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 1.62 -0.01 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.90 -0.01 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.19 -0.01 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.51 -0.01 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 2.84 -0.01 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.20 +0.09 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.57 -0.01 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.96 +0.11 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.77 -0.01 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.64 0.00 38 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.55 +0.19 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.28 +0.01 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 32 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 -0.01 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 0.00 33 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 0.00 33 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.01 33 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.01 33 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 -0.01 33 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.49 -0.01 33 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 -0.01 33 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.77 -0.01 33 0 0 0
30DEC26 14.50 P 1.00 1.00 1.00 0.94 -0.01 33 1 1 +1
30DEC26 15.00 P 0.00 0.00 0.00 1.13 -0.02 34 0 41 0
30DEC26 15.50 P 0.00 0.00 0.00 1.34 -0.02 34 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.58 -0.01 34 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.83 -0.02 34 0 29 0
30DEC26 17.00 P 0.00 0.00 0.00 2.11 -0.01 34 0 49 0
30DEC26 17.50 P 0.00 0.00 0.00 2.40 -0.01 34 0 53 0
30DEC26 18.00 P 0.00 0.00 0.00 2.71 -0.01 34 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.05 -0.01 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.38 -0.02 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.76 +0.10 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.13 +0.11 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.79 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.64 0.00 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.55 +0.09 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.35 0.00 33 0 0 0
TOTAL PUT 142 13,602 +59
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$ 61.35
26FEB26 40.00 C 0.00 0.00 0.00 21.40 -0.22 72 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.40 +0.25 65 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.40 +0.25 58 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.40 +0.25 42 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.40 +0.25 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.40 +0.24 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.40 +0.24 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.40 +0.24 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.41 +0.25 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.41 +0.25 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.41 +0.25 34 0 0 0
26FEB26 52.50 C 8.94 8.94 8.94 8.91 +0.24 0 3 39 0
26FEB26 55.00 C 0.00 0.00 0.00 6.41 +0.28 0 0 190 0
26FEB26 57.50 C 0.00 0.00 0.00 3.88 +0.24 0 0 108 0
26FEB26 60.00 C 1.47 1.80 1.47 1.68 +0.09 15 45 128 +30
26FEB26 62.50 C 0.36 0.48 0.36 0.41 -0.02 16 19 137 +12
26FEB26 65.00 C 0.00 0.00 0.00 0.05 -0.02 17 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 0.03 0.03 0.03 0.01 0.00 33 15 15 +15
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 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 55 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.40 +0.16 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.39 +0.29 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.01 +0.77 88 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.40 -0.22 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.40 +0.15 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.40 +0.25 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.40 -0.21 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.43 +0.28 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.43 +0.23 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.42 +0.22 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.52 +0.33 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.45 +0.26 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.45 +0.26 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.42 +0.23 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 8.96 +0.24 0 0 271 0
30MAR26 55.00 C 0.00 0.00 0.00 6.55 +0.24 0 0 289 0
30MAR26 57.50 C 0.00 0.00 0.00 4.26 +0.22 16 0 127 0
30MAR26 60.00 C 2.27 2.27 2.27 2.43 +0.17 17 15 125 +15
30MAR26 62.50 C 0.00 0.00 0.00 1.18 +0.11 18 0 204 0
30MAR26 65.00 C 0.46 0.46 0.46 0.50 +0.06 18 6 89 0
30MAR26 67.50 C 0.00 0.00 0.00 0.17 +0.03 18 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 +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 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.55 -0.06 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.61 +0.28 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.62 +0.28 22 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.59 +0.39 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.63 +0.35 16 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.64 +0.38 19 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.64 +0.33 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.65 +0.39 15 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.98 +0.09 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.70 +0.20 12 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.58 +0.21 15 0 117 0
29APR26 60.00 C 0.00 0.00 0.00 2.82 +0.15 16 0 116 0
29APR26 62.50 C 1.46 1.46 1.46 1.59 +0.10 17 15 33 +15
29APR26 65.00 C 0.00 0.00 0.00 0.80 +0.06 17 0 47 0
29APR26 67.50 C 0.00 0.00 0.00 0.34 +0.02 17 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 +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 23 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 16.97 +0.20 39 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.72 -0.16 18 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.63 +0.26 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.64 +0.25 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.75 +0.38 17 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.77 +0.01 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.29 +0.23 14 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.93 -0.04 15 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 4.85 +0.20 16 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.19 +0.17 17 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 1.93 +0.12 17 0 0 0
28MAY26 65.00 C 1.08 1.08 1.08 1.09 +0.07 18 15 122 +15
28MAY26 67.50 C 0.63 0.63 0.63 0.58 +0.05 18 15 174 +15
28MAY26 70.00 C 0.00 0.00 0.00 0.27 +0.03 18 0 135 0
28MAY26 72.50 C 0.00 0.00 0.00 0.12 +0.02 18 0 45 0
28MAY26 75.00 C 0.00 0.00 0.00 0.05 +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 21.60 -0.02 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.64 +0.28 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.60 +0.24 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.63 +0.02 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.67 +0.29 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.97 +0.20 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.72 -0.16 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.64 +0.16 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.70 +0.31 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.75 +0.36 17 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.77 +0.01 17 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.29 +0.23 14 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 6.93 -0.04 15 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 4.90 +0.25 16 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.19 +0.17 16 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 1.93 +0.12 17 0 6 0
29JUN26 65.00 C 0.00 0.00 0.00 1.10 +0.06 17 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.58 +0.05 17 0 6 0
29JUN26 70.00 C 0.00 0.00 0.00 0.27 +0.03 17 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 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 21.78 +0.16 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.70 +0.27 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.65 +0.21 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.69 +0.08 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.67 +0.29 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 16.97 +0.20 32 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.72 -0.16 17 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 14.92 +0.44 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.79 +0.30 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.75 +0.24 16 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.77 +0.01 16 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.29 +0.23 13 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 6.94 -0.03 13 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.03 +0.19 15 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 3.49 +0.16 16 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.31 +0.12 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.48 +0.08 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.91 +0.06 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.56 +0.04 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.34 +0.03 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 +0.02 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.70 +0.27 26 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.68 +0.24 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.69 +0.08 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.69 +0.31 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.97 +0.20 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.72 -0.16 16 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.92 +0.44 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.79 +0.30 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.75 +0.24 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.79 +0.03 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.29 +0.23 11 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.07 +0.10 13 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.43 +0.15 15 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 3.83 +0.11 15 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 2.71 +0.08 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.86 +0.05 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.25 +0.03 15 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 0.82 +0.02 15 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.54 +0.03 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.34 +0.01 15 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.20 0.00 15 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 0.00 15 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 0.00 15 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
TOTAL CALL 148 3,265 +117
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 186 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 -0.03 16 0 361 0
26FEB26 60.00 P 0.00 0.00 0.00 0.32 -0.14 17 0 215 0
26FEB26 62.50 P 0.00 0.00 0.00 1.56 -0.22 18 0 118 0
26FEB26 65.00 P 0.00 0.00 0.00 3.76 -0.26 23 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 6.33 -0.20 36 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.79 -0.23 44 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.28 -0.23 52 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.76 -0.26 59 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.25 -0.29 65 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.74 -0.16 72 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.24 -0.30 78 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.77 -0.26 88 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 180 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 167 0
30MAR26 57.50 P 0.00 0.00 0.00 0.30 -0.03 18 0 100 0
30MAR26 60.00 P 0.00 0.00 0.00 0.92 -0.07 18 0 105 0
30MAR26 62.50 P 0.00 0.00 0.00 2.19 -0.14 18 0 40 0
30MAR26 65.00 P 0.00 0.00 0.00 4.05 -0.19 19 0 45 0
30MAR26 67.50 P 0.00 0.00 0.00 6.37 -0.19 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.79 -0.23 27 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.28 -0.25 32 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.06 +0.04 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.50 -0.04 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.21 +0.16 58 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.27 -0.27 49 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.77 -0.34 53 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 124 0
29APR26 57.50 P 0.00 0.00 0.00 0.47 -0.06 17 0 119 0
29APR26 60.00 P 1.35 1.35 1.35 1.19 -0.10 17 15 132 0
29APR26 62.50 P 0.00 0.00 0.00 2.45 -0.14 17 0 16 0
29APR26 65.00 P 0.00 0.00 0.00 4.25 -0.19 18 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.44 -0.20 20 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.91 -0.12 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.28 -0.30 26 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.06 -0.04 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.50 -0.10 39 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.21 +0.16 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.78 +0.12 52 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.33 +0.22 57 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 0.00 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 0.04 -0.01 18 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.22 -0.02 17 0 2 0
28MAY26 55.00 P 0.00 0.00 0.00 0.58 -0.04 17 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 1.27 -0.07 17 0 56 0
28MAY26 60.00 P 0.00 0.00 0.00 2.36 -0.12 17 0 4 0
28MAY26 62.50 P 4.05 4.05 4.05 4.02 -0.16 18 15 60 +15
28MAY26 65.00 P 0.00 0.00 0.00 5.93 -0.21 19 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 8.17 -0.22 21 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.40 +0.24 21 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.87 +0.35 24 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.85 -0.62 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.08 +0.72 35 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.61 +0.79 39 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.57 -0.45 28 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.73 -0.60 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 17 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 0.00 17 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 0.00 17 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.29 -0.02 17 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 0.69 -0.05 16 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 1.42 -0.08 16 0 16 0
29JUN26 60.00 P 0.00 0.00 0.00 2.57 -0.14 17 0 45 0
29JUN26 62.50 P 0.00 0.00 0.00 4.14 -0.21 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.06 -0.23 18 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.22 -0.25 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.48 -0.26 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.87 -0.32 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.91 -0.69 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.08 +0.07 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.61 +0.14 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.62 -0.40 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.14 -0.26 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 0.00 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 17 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 -0.01 16 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.17 -0.02 16 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.25 -0.01 16 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.54 -0.04 16 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.10 -0.07 16 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 1.96 -0.07 17 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.13 -0.11 17 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.63 -0.15 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.44 -0.18 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.50 -0.20 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.75 -0.22 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.13 -0.20 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.53 -0.22 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.08 -0.12 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.61 -0.01 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.78 -0.24 26 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.19 -0.21 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 16 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 15 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 0.04 -0.01 15 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 -0.01 15 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 -0.01 15 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.13 -0.01 15 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.17 -0.02 15 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 -0.03 15 0 41 0
30DEC26 50.00 P 0.00 0.00 0.00 0.33 -0.04 15 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 0.67 -0.06 15 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 1.29 -0.05 15 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 2.15 -0.13 15 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.32 -0.16 16 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.79 -0.04 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.56 -0.21 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.58 -0.23 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.80 -0.24 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.15 -0.25 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.53 -0.25 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.08 -0.12 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.63 +0.01 26 0 19 0
30DEC26 82.50 P 23.10 23.10 23.10 23.03 -0.03 27 1 0 -1
30DEC26 85.00 P 0.00 0.00 0.00 25.19 -0.31 24 0 0 0
TOTAL PUT 31 3,993 +14
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$ 27.30
26FEB26 17.50 C 0.00 0.00 0.00 9.82 +0.17 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.32 +0.18 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.82 +0.17 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.32 +0.18 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.82 +0.18 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.32 +0.18 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.32 +0.17 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.33 +0.18 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.33 +0.17 33 0 4 0
26FEB26 24.00 C 0.00 0.00 0.00 3.30 +0.14 0 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 2.34 +0.08 22 0 59 0
26FEB26 26.00 C 1.47 1.47 1.47 1.36 +0.07 16 6 215 0
26FEB26 27.00 C 0.60 0.73 0.60 0.63 +0.03 20 29 278 +9
26FEB26 28.00 C 0.25 0.25 0.25 0.22 +0.01 21 9 207 -9
26FEB26 29.00 C 0.08 0.08 0.08 0.05 -0.01 21 30 291 +12
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 11.84 +0.17 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 11.45 +0.27 83 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.86 +0.17 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 10.36 +0.18 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.85 -0.05 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.33 +0.03 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.84 +0.15 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.44 +0.25 57 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.87 +0.17 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.35 +0.14 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.35 +0.13 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.38 +0.14 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.35 +0.06 0 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 3.47 +0.02 25 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 2.61 +0.10 26 0 39 0
30MAR26 26.00 C 0.00 0.00 0.00 1.82 +0.05 25 0 57 0
30MAR26 27.00 C 0.00 0.00 0.00 1.26 +0.08 27 0 126 0
30MAR26 28.00 C 0.00 0.00 0.00 0.78 +0.05 26 0 86 0
30MAR26 29.00 C 0.00 0.00 0.00 0.46 +0.03 26 0 700 0
30MAR26 30.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 1,126 0
30MAR26 31.00 C 0.14 0.14 0.14 0.13 +0.01 26 20 69 -5
30MAR26 32.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 28 0 92 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.85 -0.05 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.36 +0.06 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.88 +0.14 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.44 +0.18 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.92 +0.15 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.43 +0.14 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.41 +0.10 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.49 +0.25 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.56 +0.09 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.58 0.00 23 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 2.82 +0.10 25 0 123 0
29APR26 26.00 C 0.00 0.00 0.00 2.15 +0.04 26 0 200 0
29APR26 27.00 C 0.00 0.00 0.00 1.59 +0.05 27 0 86 0
29APR26 28.00 C 0.00 0.00 0.00 1.13 +0.06 27 0 18 0
29APR26 29.00 C 0.00 0.00 0.00 0.78 +0.05 27 0 0 0
29APR26 30.00 C 0.50 0.50 0.50 0.53 +0.05 27 15 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.34 +0.03 27 0 598 0
29APR26 32.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 17 0
29APR26 33.00 C 0.11 0.11 0.11 0.13 +0.01 27 20 23 +5
29APR26 34.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.88 +0.14 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.44 +0.10 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.92 +0.09 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.43 +0.08 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.72 +0.16 39 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.49 +0.01 18 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.84 +0.23 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.99 +0.21 31 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.08 +0.03 26 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 2.42 +0.04 27 0 100 0
28MAY26 27.00 C 0.00 0.00 0.00 1.85 +0.05 27 0 17 0
28MAY26 28.00 C 0.00 0.00 0.00 1.38 +0.03 27 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 1.02 +0.04 27 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 0.73 +0.03 27 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.52 +0.03 27 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.17 +0.01 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 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.86 +0.10 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.64 +0.34 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.95 +0.05 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.47 +0.17 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.89 +0.13 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.44 +0.05 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.00 +0.12 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.44 +0.02 0 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.72 +0.16 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.52 -0.14 0 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.84 +0.09 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.99 +0.08 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.13 -0.02 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.54 +0.06 26 0 260 0
29JUN26 27.00 C 0.00 0.00 0.00 1.95 +0.03 26 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 1.46 +0.01 25 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.07 0.00 25 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.77 0.00 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.54 -0.01 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.98 +0.08 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.50 +0.05 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.99 +0.10 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.44 +0.05 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.00 +0.08 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.44 -0.06 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.72 +0.12 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.77 +0.02 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.15 +0.23 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.39 +0.18 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.55 -0.01 28 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.92 -0.05 28 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 2.56 +0.07 30 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 2.11 +0.07 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.72 +0.06 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.40 +0.05 29 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 1.13 +0.04 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.91 +0.04 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.72 +0.03 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.58 +0.03 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.36 +0.02 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.03 +0.04 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.56 +0.05 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.03 0.00 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.56 -0.06 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.10 -0.07 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.65 -0.05 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.81 -0.02 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.01 0.00 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.25 +0.05 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.61 +0.05 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.93 -0.02 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.36 0.00 28 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.89 +0.03 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.50 +0.06 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.13 +0.04 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.82 +0.04 29 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 1.55 +0.02 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.33 +0.03 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.14 +0.05 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.97 +0.06 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.80 +0.04 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.66 +0.02 29 0 2 0
TOTAL CALL 129 6,224 +12
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 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 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 68 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 158 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 196 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 188 0
26FEB26 26.00 P 0.11 0.11 0.11 0.07 -0.06 21 1 98 0
26FEB26 27.00 P 0.00 0.00 0.00 0.33 -0.13 21 0 115 0
26FEB26 28.00 P 0.00 0.00 0.00 0.91 -0.17 22 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 1.78 -0.16 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.78 -0.12 36 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.74 -0.15 40 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.75 -0.14 49 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.75 -0.14 56 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.74 -0.16 61 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.75 -0.13 70 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.74 -0.15 74 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 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 1 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 4 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 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30MAR26 22.00 P 0.05 0.05 0.05 0.01 -0.01 27 20 110 -8
30MAR26 23.00 P 0.08 0.08 0.08 0.04 -0.01 27 10 1,338 0
30MAR26 24.00 P 0.14 0.14 0.14 0.11 -0.02 27 20 213 -3
30MAR26 25.00 P 0.00 0.00 0.00 0.25 -0.03 27 0 137 0
30MAR26 26.00 P 0.50 0.50 0.50 0.50 -0.06 27 1 169 +1
30MAR26 27.00 P 0.87 0.87 0.87 0.88 -0.09 27 12 76 +11
30MAR26 28.00 P 0.00 0.00 0.00 1.45 -0.07 28 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 2.15 -0.06 29 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.80 -0.24 23 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 3.79 -0.13 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.75 -0.15 30 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.75 -0.14 34 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.74 -0.16 38 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.93 +0.04 55 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.96 +0.07 61 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.99 +0.10 66 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 0.00 29 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 53 0
29APR26 23.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 65 0
29APR26 24.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 39 0
29APR26 25.00 P 0.00 0.00 0.00 0.48 -0.03 28 0 173 0
29APR26 26.00 P 0.00 0.00 0.00 0.79 -0.05 28 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 1.23 -0.03 28 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 1.77 +0.02 29 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 2.37 -0.07 28 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 3.20 +0.01 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.91 -0.13 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.95 -0.01 33 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.91 -0.02 36 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.91 +0.01 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.93 0.00 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.96 +0.07 49 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 0.00 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.39 -0.03 28 0 8 0
28MAY26 25.00 P 0.00 0.00 0.00 0.64 -0.05 28 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.99 -0.05 28 0 106 0
28MAY26 27.00 P 0.00 0.00 0.00 1.43 -0.04 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 1.97 -0.04 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.59 -0.07 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.20 -0.18 26 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.17 +0.12 30 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.96 -0.09 29 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.91 -0.06 31 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.91 -0.03 35 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.93 0.00 39 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.96 +0.07 43 0 0 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 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 0.01 -0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.36 -0.06 25 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.59 -0.06 25 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.89 -0.08 25 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 1.27 -0.12 24 0 295 0
29JUN26 27.00 P 0.00 0.00 0.00 1.76 -0.13 24 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 2.34 -0.15 24 0 75 0
29JUN26 29.00 P 0.00 0.00 0.00 3.01 -0.16 23 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 3.74 -0.17 22 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 4.54 -0.16 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.38 -0.16 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.26 -0.16 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.16 -0.16 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.08 -0.16 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.29 +0.12 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.99 -0.12 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 0.00 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 -0.01 29 0 3 0
29SEP26 20.00 P 0.30 0.30 0.30 0.26 -0.02 29 1 9 -1
29SEP26 21.00 P 0.00 0.00 0.00 0.42 -0.01 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.61 -0.01 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 0.85 -0.03 29 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 1.16 -0.04 28 0 23 0
29SEP26 25.00 P 1.54 1.54 1.54 1.54 -0.05 28 25 130 0
29SEP26 26.00 P 0.00 0.00 0.00 1.99 -0.06 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 2.51 -0.06 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 3.09 -0.06 28 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 3.74 -0.12 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.59 +0.02 30 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.26 -0.05 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.15 -0.02 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.73 -0.20 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.65 -0.05 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.49 -0.18 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.38 -0.14 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.35 -0.06 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 6 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 0.00 29 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 -0.01 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.45 -0.02 29 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.65 -0.02 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 0.89 -0.03 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.20 -0.02 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.55 -0.01 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.96 -0.02 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.43 -0.03 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.96 -0.05 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.56 -0.04 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.20 -0.05 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.85 -0.08 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.61 +0.01 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.34 -0.08 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.17 +0.02 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.96 -0.06 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.87 +0.01 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.75 +0.01 30 0 0 0
TOTAL PUT 90 5,589 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 418.00
13FEB26 295.00 C 0.00 0.00 0.00 123.05 +0.76 141 0 0 0
13FEB26 300.00 C 0.00 0.00 0.00 118.05 +0.76 133 0 0 0
13FEB26 310.00 C 0.00 0.00 0.00 108.05 +0.75 115 0 0 0
13FEB26 320.00 C 0.00 0.00 0.00 98.05 +0.73 94 0 0 0
13FEB26 330.00 C 0.00 0.00 0.00 88.05 +0.72 0 0 0 0
13FEB26 340.00 C 0.00 0.00 0.00 78.06 +0.44 90 0 0 0
13FEB26 350.00 C 0.00 0.00 0.00 68.59 +1.01 133 0 0 0
13FEB26 360.00 C 0.00 0.00 0.00 59.81 +2.13 149 0 0 0
13FEB26 370.00 C 0.00 0.00 0.00 48.37 -0.57 88 0 0 0
13FEB26 380.00 C 0.00 0.00 0.00 38.12 -0.66 56 0 0 0
13FEB26 390.00 C 0.00 0.00 0.00 28.52 +0.73 60 0 286 0
13FEB26 400.00 C 18.96 19.21 18.96 18.83 +0.81 48 33 477 +3
13FEB26 410.00 C 9.76 9.80 9.11 9.11 -0.21 30 133 313 +21
13FEB26 420.00 C 3.03 3.03 2.36 2.37 -0.47 26 284 2,812 -39
13FEB26 430.00 C 0.50 0.55 0.45 0.58 -0.21 32 441 2,273 +349
13FEB26 440.00 C 0.00 0.00 0.00 0.19 -0.06 39 0 1,529 0
13FEB26 450.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 459 0
13FEB26 460.00 C 0.00 0.00 0.00 0.04 0.00 52 0 105 0
13FEB26 470.00 C 0.00 0.00 0.00 0.03 +0.01 61 0 118 0
13FEB26 480.00 C 0.01 0.01 0.01 0.01 0.00 63 8 13 +8
13FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
13FEB26 510.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
13FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
13FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
13FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
20FEB26 295.00 C 0.00 0.00 0.00 123.21 +0.78 66 0 0 0
20FEB26 300.00 C 0.00 0.00 0.00 118.21 +0.78 56 0 0 0
20FEB26 310.00 C 0.00 0.00 0.00 108.22 +0.78 57 0 0 0
20FEB26 320.00 C 0.00 0.00 0.00 98.22 +0.63 0 0 0 0
20FEB26 330.00 C 0.00 0.00 0.00 88.63 +1.02 76 0 0 0
20FEB26 340.00 C 0.00 0.00 0.00 78.58 +0.96 66 0 0 0
20FEB26 350.00 C 0.00 0.00 0.00 68.59 +1.01 58 0 0 0
20FEB26 360.00 C 0.00 0.00 0.00 59.81 +2.13 68 0 0 0
20FEB26 370.00 C 0.00 0.00 0.00 48.37 -0.57 35 0 0 0
20FEB26 380.00 C 0.00 0.00 0.00 38.34 -0.44 27 0 0 0
20FEB26 390.00 C 0.00 0.00 0.00 28.69 +0.90 27 0 0 0
20FEB26 400.00 C 19.45 19.45 19.45 19.33 +0.73 25 27 91 0
20FEB26 410.00 C 0.00 0.00 0.00 10.57 +0.31 21 0 207 0
20FEB26 420.00 C 4.50 4.68 4.30 4.24 -0.32 19 291 551 +200
20FEB26 430.00 C 1.98 1.98 1.70 1.46 -0.27 20 81 222 +1
20FEB26 440.00 C 0.55 0.61 0.54 0.46 -0.23 21 13 96 +13
20FEB26 450.00 C 0.25 0.25 0.24 0.14 -0.12 23 9 124 +9
20FEB26 460.00 C 0.00 0.00 0.00 0.05 -0.05 25 0 20 0
20FEB26 470.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
20FEB26 480.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
20FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
20FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
20FEB26 510.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
20FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
20FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
20FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 128.75 +1.19 86 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 123.75 +1.18 83 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 118.65 +0.88 76 0 125 0
26FEB26 310.00 C 0.00 0.00 0.00 108.40 +0.66 54 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 98.82 +1.22 66 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 88.86 +1.25 60 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 78.66 +0.81 49 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 68.59 -1.08 41 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 59.81 +2.13 51 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 50.28 +1.34 47 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 39.15 +0.37 31 0 40 0
26FEB26 390.00 C 0.00 0.00 0.00 29.56 +1.05 27 0 102 0
26FEB26 400.00 C 0.00 0.00 0.00 20.41 +1.04 24 0 616 0
26FEB26 410.00 C 12.74 13.12 12.72 12.80 +0.37 23 113 1,987 0
26FEB26 420.00 C 6.95 7.50 6.90 7.09 +0.08 23 447 5,187 +143
26FEB26 430.00 C 3.60 3.90 3.50 3.63 -0.13 23 2,066 4,602 +1,593
26FEB26 440.00 C 1.81 2.00 1.81 1.73 -0.25 24 667 5,890 +53
26FEB26 450.00 C 1.05 1.09 0.95 0.83 -0.18 25 151 12,108 -10
26FEB26 460.00 C 0.58 0.63 0.56 0.37 -0.14 26 110 4,872 +56
26FEB26 470.00 C 0.00 0.00 0.00 0.17 -0.09 27 0 3,125 0
26FEB26 480.00 C 0.00 0.00 0.00 0.08 -0.06 28 0 2,304 0
26FEB26 490.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 1,938 0
26FEB26 500.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 1,953 0
26FEB26 510.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 1,109 0
26FEB26 520.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 973 0
26FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,775 0
26FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 40 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 43 0 260 0
26FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 45 0 768 0
30MAR26 215.00 C 0.00 0.00 0.00 203.90 +0.99 95 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 199.12 +1.41 97 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 193.50 +0.57 53 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 188.93 +0.99 86 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 183.58 +0.84 68 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 178.53 +0.57 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 173.54 +0.57 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 168.56 -0.42 51 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 163.57 +0.57 48 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 158.97 +1.17 70 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 154.01 +1.20 68 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 153.06 +5.06 99 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 147.92 +4.77 95 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 138.62 -0.90 0 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 133.63 +0.48 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 132.50 +4.35 83 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 124.06 +0.83 53 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 122.23 +0.80 76 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 109.24 +1.03 49 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 101.67 +3.37 61 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 89.33 +1.36 41 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 79.51 +0.93 38 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 70.94 +1.27 42 0 268 0
30MAR26 360.00 C 60.20 60.20 59.93 59.81 +0.89 31 3 563 -1
30MAR26 370.00 C 0.00 0.00 0.00 50.28 +0.89 29 0 668 0
30MAR26 380.00 C 0.00 0.00 0.00 40.74 +1.96 26 0 911 0
30MAR26 390.00 C 0.00 0.00 0.00 32.15 +0.93 25 0 1,546 0
30MAR26 400.00 C 0.00 0.00 0.00 24.38 +0.02 24 0 3,041 0
30MAR26 410.00 C 17.88 18.49 17.72 17.92 -0.16 24 192 2,021 -18
30MAR26 420.00 C 13.00 13.00 12.72 12.72 +0.05 24 266 4,929 +7
30MAR26 430.00 C 9.13 9.25 9.06 9.11 +0.05 25 196 4,247 +5
30MAR26 440.00 C 6.30 6.58 6.30 6.41 -0.04 26 56 2,355 +20
30MAR26 450.00 C 4.68 4.80 4.50 4.40 -0.26 26 147 5,687 +144
30MAR26 460.00 C 3.31 3.46 3.31 2.99 -0.39 26 89 6,467 +89
30MAR26 470.00 C 2.62 2.62 2.62 2.03 -0.47 27 1 4,021 +1
30MAR26 480.00 C 0.00 0.00 0.00 1.37 -0.53 27 0 3,071 0
30MAR26 490.00 C 0.00 0.00 0.00 0.93 -0.49 28 0 2,499 0
30MAR26 500.00 C 1.08 1.08 1.08 0.63 -0.45 28 1 9,328 +1
30MAR26 510.00 C 0.00 0.00 0.00 0.42 -0.38 29 0 2,168 0
30MAR26 520.00 C 0.00 0.00 0.00 0.29 -0.33 29 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.19 -0.29 30 0 10,533 0
30MAR26 540.00 C 0.00 0.00 0.00 0.13 -0.25 30 2 1,823 +2
30MAR26 550.00 C 0.00 0.00 0.00 0.09 -0.21 31 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.07 -0.17 32 0 1,204 0
30MAR26 570.00 C 0.00 0.00 0.00 0.05 -0.14 32 0 344 0
30MAR26 580.00 C 0.30 0.30 0.30 0.03 -0.13 32 50 2,730 +50
29APR26 295.00 C 0.00 0.00 0.00 124.14 +0.91 46 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 122.23 +0.80 61 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 109.24 +1.03 41 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 101.67 +3.37 50 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 89.35 +1.33 35 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 79.76 +1.02 33 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 70.94 +0.43 35 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 60.23 +0.68 28 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 50.96 +1.57 26 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 42.15 -0.49 25 0 101 0
29APR26 390.00 C 0.00 0.00 0.00 34.25 +0.03 25 0 367 0
29APR26 400.00 C 0.00 0.00 0.00 26.49 -0.63 23 0 420 0
29APR26 410.00 C 21.31 21.32 21.31 21.32 +0.01 24 8 658 -7
29APR26 420.00 C 17.26 17.26 17.26 16.92 +0.18 25 30 968 +30
29APR26 430.00 C 13.16 13.16 13.16 13.07 -0.05 25 30 1,172 0
29APR26 440.00 C 0.00 0.00 0.00 10.41 +0.05 26 0 990 0
29APR26 450.00 C 0.00 0.00 0.00 8.19 0.00 26 0 775 0
29APR26 460.00 C 6.60 6.60 6.60 6.39 0.00 27 5 437 +5
29APR26 470.00 C 5.30 5.30 5.27 4.97 +0.03 28 19 1,734 +18
29APR26 480.00 C 0.00 0.00 0.00 3.90 +0.06 28 0 1,650 0
29APR26 490.00 C 0.00 0.00 0.00 3.09 +0.06 29 0 1,125 0
29APR26 500.00 C 0.00 0.00 0.00 2.41 +0.06 29 0 10,247 0
29APR26 510.00 C 2.40 2.40 2.40 1.93 +0.08 30 4 1,243 0
29APR26 520.00 C 2.01 2.01 2.01 1.53 +0.07 30 10 4,170 0
29APR26 530.00 C 0.00 0.00 0.00 1.24 +0.09 31 0 947 0
29APR26 540.00 C 0.00 0.00 0.00 0.97 +0.04 31 2 287 +2
29APR26 550.00 C 0.00 0.00 0.00 0.82 +0.08 32 0 182 0
29APR26 560.00 C 1.12 1.16 1.12 0.66 +0.06 33 6 220 +5
29APR26 570.00 C 0.00 0.00 0.00 0.54 +0.05 33 0 301 0
29APR26 580.00 C 0.00 0.00 0.00 0.46 +0.07 34 0 662 0
28MAY26 295.00 C 0.00 0.00 0.00 124.14 +0.91 40 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 122.23 +0.80 53 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 109.24 +1.03 36 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 101.67 +3.37 43 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 91.50 +3.40 38 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 79.87 -0.43 29 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 70.94 +0.43 30 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 61.17 +0.65 27 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 52.53 +0.59 26 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 44.57 +0.07 25 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 37.32 +0.44 25 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 30.80 +0.20 25 0 60 0
28MAY26 410.00 C 25.28 25.28 25.28 25.35 +0.21 25 30 150 0
28MAY26 420.00 C 20.70 20.70 20.70 20.74 +0.12 25 30 576 0
28MAY26 430.00 C 0.00 0.00 0.00 16.87 -0.09 25 0 180 0
28MAY26 440.00 C 0.00 0.00 0.00 14.00 0.00 26 0 173 0
28MAY26 450.00 C 0.00 0.00 0.00 11.32 -0.29 26 0 409 0
28MAY26 460.00 C 9.76 10.08 9.68 9.20 -0.49 27 325 765 +266
28MAY26 470.00 C 8.15 8.15 8.15 7.47 -0.68 27 2 745 +2
28MAY26 480.00 C 6.63 6.63 6.63 5.98 -0.87 27 10 160 +10
28MAY26 490.00 C 0.00 0.00 0.00 4.87 -0.96 28 0 872 0
28MAY26 500.00 C 0.00 0.00 0.00 3.94 -1.02 28 0 354 0
28MAY26 510.00 C 0.00 0.00 0.00 3.18 -1.09 28 0 3,088 0
28MAY26 520.00 C 0.00 0.00 0.00 2.60 -1.03 29 0 210 0
28MAY26 530.00 C 0.00 0.00 0.00 2.10 -1.09 29 0 65 0
28MAY26 540.00 C 0.00 0.00 0.00 1.73 -1.05 30 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 1.37 -1.05 30 0 42 0
28MAY26 560.00 C 0.00 0.00 0.00 1.13 -1.01 30 0 124 0
28MAY26 570.00 C 0.00 0.00 0.00 0.94 -0.91 31 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 0.76 -0.87 31 0 1 0
28MAY26 590.00 C 0.00 0.00 0.00 0.65 -0.79 31 0 0 0
28MAY26 600.00 C 1.45 1.45 1.45 0.55 -0.77 32 2 30 +2
29JUN26 220.00 C 0.00 0.00 0.00 199.12 +1.41 63 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 193.50 +0.57 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 188.93 +0.99 56 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 183.58 +0.84 46 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 178.54 +0.58 37 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 173.55 +0.58 33 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 168.56 -0.42 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 163.57 +0.57 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 158.97 +1.17 46 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 154.01 +1.20 44 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 153.06 +5.06 60 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 147.92 +4.77 57 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 138.63 -0.89 28 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 133.64 +0.49 25 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 132.50 +4.35 50 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 124.14 +0.91 35 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 122.23 +0.80 46 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 109.77 +1.56 34 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 101.67 +3.37 37 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 91.50 +1.95 33 0 63 0
29JUN26 340.00 C 0.00 0.00 0.00 81.06 -0.48 29 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 72.03 -0.35 28 0 48 0
29JUN26 360.00 C 0.00 0.00 0.00 61.17 -2.61 23 0 41 0
29JUN26 370.00 C 0.00 0.00 0.00 55.22 +2.69 26 0 98 0
29JUN26 380.00 C 0.00 0.00 0.00 47.81 +0.52 26 0 216 0
29JUN26 390.00 C 0.00 0.00 0.00 40.54 -1.07 25 0 508 0
29JUN26 400.00 C 34.70 34.70 34.70 34.70 +0.39 25 1 356 0
29JUN26 410.00 C 0.00 0.00 0.00 29.45 +0.27 25 0 248 0
29JUN26 420.00 C 0.00 0.00 0.00 24.62 -0.02 25 0 1,864 0
29JUN26 430.00 C 0.00 0.00 0.00 21.07 +0.22 26 0 846 0
29JUN26 440.00 C 0.00 0.00 0.00 17.72 +0.11 26 0 708 0
29JUN26 450.00 C 0.00 0.00 0.00 15.34 +0.18 27 0 1,124 0
29JUN26 460.00 C 0.00 0.00 0.00 12.98 -0.12 27 0 3,371 0
29JUN26 470.00 C 0.00 0.00 0.00 11.03 -0.43 28 0 1,714 0
29JUN26 480.00 C 9.60 9.60 9.60 9.41 -0.57 28 10 2,498 0
29JUN26 490.00 C 0.00 0.00 0.00 7.99 -0.84 29 0 3,712 0
29JUN26 500.00 C 0.00 0.00 0.00 6.87 -0.83 29 0 1,921 0
29JUN26 510.00 C 0.00 0.00 0.00 5.88 -1.05 30 0 561 0
29JUN26 520.00 C 0.00 0.00 0.00 5.07 -1.10 30 0 1,273 0
29JUN26 530.00 C 0.00 0.00 0.00 4.40 -1.10 31 0 3,269 0
29JUN26 540.00 C 0.00 0.00 0.00 3.75 -1.27 31 0 1,257 0
29JUN26 550.00 C 0.00 0.00 0.00 3.33 -1.21 31 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 2.82 -1.25 32 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 2.44 -1.34 32 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 2.19 -1.31 33 0 403 0
29JUN26 590.00 C 0.00 0.00 0.00 1.95 -1.38 33 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 1.71 -1.34 34 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 132.50 +2.63 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 125.15 +0.01 29 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 123.43 +2.00 35 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 111.62 -0.70 29 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 101.67 -0.68 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 93.94 +0.32 27 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 83.01 -3.52 23 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 77.29 -2.59 26 0 109 0
29SEP26 360.00 C 0.00 0.00 0.00 68.35 -0.90 24 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 62.69 -1.54 26 0 17 0
29SEP26 380.00 C 0.00 0.00 0.00 55.48 -0.48 25 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 49.57 -2.58 26 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 44.16 +0.50 26 0 338 0
29SEP26 410.00 C 0.00 0.00 0.00 39.12 +0.61 26 0 1,437 0
29SEP26 420.00 C 34.16 34.16 34.01 34.65 +0.67 26 2,068 3,636 +2,034
29SEP26 430.00 C 30.07 30.07 30.07 30.36 +0.25 26 34 367 +34
29SEP26 440.00 C 26.53 26.53 26.53 27.23 +0.25 27 1,034 2,429 +1,000
29SEP26 450.00 C 0.00 0.00 0.00 24.17 +0.30 27 0 851 0
29SEP26 460.00 C 0.00 0.00 0.00 21.71 +0.29 27 0 208 0
29SEP26 470.00 C 0.00 0.00 0.00 19.34 +0.35 28 0 1,483 0
29SEP26 480.00 C 16.31 16.31 16.31 17.35 +0.33 28 10 64 +10
29SEP26 490.00 C 0.00 0.00 0.00 15.57 +0.38 29 0 143 0
29SEP26 500.00 C 0.00 0.00 0.00 13.87 +0.35 29 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 12.59 +0.39 29 0 421 0
29SEP26 520.00 C 0.00 0.00 0.00 11.32 +0.44 30 0 424 0
29SEP26 530.00 C 0.00 0.00 0.00 10.16 +0.39 30 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 9.28 +0.43 31 0 222 0
29SEP26 550.00 C 8.19 8.19 8.19 8.41 +0.47 31 2 257 +2
29SEP26 560.00 C 0.00 0.00 0.00 7.55 +0.41 31 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 6.96 +0.43 32 0 469 0
29SEP26 580.00 C 0.00 0.00 0.00 6.39 +0.46 32 0 296 0
29SEP26 590.00 C 0.00 0.00 0.00 6.00 +0.50 33 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 5.44 +0.41 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 132.50 +0.72 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 128.04 +0.63 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 123.67 +0.64 27 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 114.17 -0.46 25 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 105.26 -2.24 25 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 97.53 -1.00 25 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 88.71 +0.44 24 0 45 0
30DEC26 350.00 C 0.00 0.00 0.00 85.26 +4.06 28 0 50 0
30DEC26 360.00 C 0.00 0.00 0.00 75.00 +0.36 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 68.57 +0.36 25 0 15 0
30DEC26 380.00 C 61.60 61.66 61.60 62.71 +0.28 26 3 26 0
30DEC26 390.00 C 0.00 0.00 0.00 56.98 +0.27 26 0 1 0
30DEC26 400.00 C 0.00 0.00 0.00 51.87 +0.20 26 0 1,114 0
30DEC26 410.00 C 0.00 0.00 0.00 46.89 +0.20 26 0 2,150 0
30DEC26 420.00 C 0.00 0.00 0.00 42.48 +0.14 26 0 1,937 0
30DEC26 430.00 C 0.00 0.00 0.00 38.24 +0.12 26 0 443 0
30DEC26 440.00 C 0.00 0.00 0.00 34.98 +0.15 27 0 648 0
30DEC26 450.00 C 0.00 0.00 0.00 32.05 +0.23 27 0 619 0
30DEC26 460.00 C 0.00 0.00 0.00 29.19 +0.25 28 0 65 0
30DEC26 470.00 C 0.00 0.00 0.00 26.94 +0.32 28 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 24.71 +0.40 28 0 122 0
30DEC26 490.00 C 0.00 0.00 0.00 22.63 +0.39 29 0 81 0
30DEC26 500.00 C 19.30 19.30 19.30 20.99 +0.47 29 4 537 +4
30DEC26 510.00 C 0.00 0.00 0.00 19.36 +0.55 30 0 74 0
30DEC26 520.00 C 0.00 0.00 0.00 17.74 +0.52 30 0 281 0
30DEC26 530.00 C 0.00 0.00 0.00 16.58 +0.58 30 0 103 0
30DEC26 540.00 C 0.00 0.00 0.00 15.43 +0.64 31 0 30 0
30DEC26 550.00 C 0.00 0.00 0.00 14.30 +0.72 31 0 18 0
30DEC26 560.00 C 0.00 0.00 0.00 13.23 +0.63 31 0 37 0
TOTAL CALL 9,556 223,961 +6,117
13FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
13FEB26 300.00 P 0.00 0.00 0.00 0.01 -0.01 145 0 0 0
13FEB26 310.00 P 0.00 0.00 0.00 0.01 -0.02 132 0 0 0
13FEB26 320.00 P 0.00 0.00 0.00 0.01 -0.03 119 0 0 0
13FEB26 330.00 P 0.00 0.00 0.00 0.01 -0.05 106 0 0 0
13FEB26 340.00 P 0.00 0.00 0.00 0.01 -0.07 93 0 0 0
13FEB26 350.00 P 0.00 0.00 0.00 0.01 -0.10 81 0 400 0
13FEB26 360.00 P 0.01 0.01 0.01 0.01 -0.14 69 200 302 +200
13FEB26 370.00 P 0.00 0.00 0.00 0.03 -0.19 64 0 176 0
13FEB26 380.00 P 0.00 0.00 0.00 0.06 -0.29 56 0 76 0
13FEB26 390.00 P 0.00 0.00 0.00 0.14 -0.45 48 0 161 0
13FEB26 400.00 P 0.26 0.26 0.20 0.38 -0.71 40 7 624 0
13FEB26 410.00 P 0.98 1.15 0.60 1.20 -1.05 32 186 1,408 +7
13FEB26 420.00 P 4.46 4.49 3.64 4.12 -1.19 24 273 1,432 +23
13FEB26 430.00 P 12.22 12.67 11.40 12.54 -0.63 32 361 567 +150
13FEB26 440.00 P 0.00 0.00 0.00 22.16 -0.82 39 0 0 -90
13FEB26 450.00 P 0.00 0.00 0.00 32.16 -0.68 53 0 0 0
13FEB26 460.00 P 0.00 0.00 0.00 42.01 -0.79 51 0 0 0
13FEB26 470.00 P 0.00 0.00 0.00 52.00 -0.80 0 0 0 0
13FEB26 480.00 P 0.00 0.00 0.00 62.00 -2.68 0 0 0 0
13FEB26 490.00 P 0.00 0.00 0.00 72.00 -0.80 0 0 0 0
13FEB26 500.00 P 0.00 0.00 0.00 84.46 +1.66 179 0 0 0
13FEB26 510.00 P 0.00 0.00 0.00 92.00 -0.80 0 0 0 0
13FEB26 520.00 P 0.00 0.00 0.00 102.00 -1.74 0 0 0 0
13FEB26 530.00 P 0.00 0.00 0.00 112.00 -0.80 0 0 0 0
13FEB26 540.00 P 0.00 0.00 0.00 122.00 -0.80 0 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 132.00 -0.80 0 0 0 0
20FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
20FEB26 300.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
20FEB26 310.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
20FEB26 320.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
20FEB26 330.00 P 0.00 0.00 0.00 0.01 -0.05 50 0 0 0
20FEB26 340.00 P 0.00 0.00 0.00 0.01 -0.07 44 0 0 0
20FEB26 350.00 P 0.00 0.00 0.00 0.01 -0.10 38 0 0 0
20FEB26 360.00 P 0.00 0.00 0.00 0.01 -0.14 32 0 0 0
20FEB26 370.00 P 0.00 0.00 0.00 0.03 -0.19 30 0 0 0
20FEB26 380.00 P 0.00 0.00 0.00 0.08 -0.27 27 0 0 0
20FEB26 390.00 P 0.00 0.00 0.00 0.25 -0.34 25 0 19 0
20FEB26 400.00 P 0.00 0.00 0.00 0.75 -0.34 22 0 105 0
20FEB26 410.00 P 2.22 2.22 1.79 2.19 -0.62 20 50 282 +30
20FEB26 420.00 P 5.50 5.84 5.50 5.68 -1.08 18 46 228 +46
20FEB26 430.00 P 0.00 0.00 0.00 12.81 -1.17 18 0 0 0
20FEB26 440.00 P 0.00 0.00 0.00 22.16 -0.96 20 0 0 0
20FEB26 450.00 P 0.00 0.00 0.00 32.16 -0.73 27 0 0 0
20FEB26 460.00 P 0.00 0.00 0.00 42.01 -0.79 28 0 0 0
20FEB26 470.00 P 0.00 0.00 0.00 52.00 -0.80 0 0 0 0
20FEB26 480.00 P 0.00 0.00 0.00 62.00 -2.68 0 0 0 0
20FEB26 490.00 P 0.00 0.00 0.00 72.00 -0.80 0 0 0 0
20FEB26 500.00 P 0.00 0.00 0.00 84.46 +1.66 86 0 0 0
20FEB26 510.00 P 0.00 0.00 0.00 92.00 -0.80 0 0 0 0
20FEB26 520.00 P 0.00 0.00 0.00 102.00 -1.74 0 0 0 0
20FEB26 530.00 P 0.00 0.00 0.00 112.17 -1.60 71 0 0 0
20FEB26 540.00 P 0.00 0.00 0.00 122.00 -0.80 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 173 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 226 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 1,054 0
26FEB26 330.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 1,357 0
26FEB26 340.00 P 0.11 0.11 0.11 0.06 -0.02 40 92 718 0
26FEB26 350.00 P 0.00 0.00 0.00 0.11 0.00 38 0 510 0
26FEB26 360.00 P 0.00 0.00 0.00 0.21 +0.06 36 0 1,274 0
26FEB26 370.00 P 0.27 0.27 0.27 0.37 +0.15 33 25 1,954 0
26FEB26 380.00 P 0.40 0.40 0.40 0.71 +0.35 31 4 4,295 -4
26FEB26 390.00 P 0.76 0.76 0.76 1.34 +0.36 29 5 10,667 -5
26FEB26 400.00 P 2.12 2.12 1.59 2.49 +0.28 26 88 5,268 -20
26FEB26 410.00 P 4.15 4.25 3.55 4.59 -0.13 24 78 5,688 +72
26FEB26 420.00 P 7.90 8.49 7.80 8.19 -0.87 21 106 4,893 -95
26FEB26 430.00 P 0.00 0.00 0.00 14.80 -0.93 22 0 5,077 0
26FEB26 440.00 P 0.00 0.00 0.00 22.64 -0.94 20 0 1,855 0
26FEB26 450.00 P 31.65 31.65 31.65 32.16 -1.14 22 7 1,447 -7
26FEB26 460.00 P 0.00 0.00 0.00 42.18 -0.71 27 0 395 0
26FEB26 470.00 P 0.00 0.00 0.00 52.01 -0.83 27 0 15 -244
26FEB26 480.00 P 0.00 0.00 0.00 62.00 -2.68 0 0 299 -394
26FEB26 490.00 P 71.40 71.40 71.40 72.00 -0.80 0 5 131 -85
26FEB26 500.00 P 0.00 0.00 0.00 84.46 +1.66 67 0 515 0
26FEB26 510.00 P 0.00 0.00 0.00 94.76 +1.96 74 0 75 -328
26FEB26 520.00 P 0.00 0.00 0.00 102.00 -1.74 0 0 0 -350
26FEB26 530.00 P 0.00 0.00 0.00 112.17 -1.60 57 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 122.00 -0.80 0 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 132.00 -0.80 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 142.00 -2.95 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 57 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 55 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 53 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 90 0
30MAR26 280.00 P 0.23 0.23 0.23 0.01 0.00 34 30 175 +23
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 29 0 926 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 1,298 0
30MAR26 320.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 997 0
30MAR26 330.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 942 0
30MAR26 340.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 1,670 0
30MAR26 350.00 P 1.08 1.12 1.04 0.45 -0.01 25 78 7,242 +18
30MAR26 360.00 P 0.00 0.00 0.00 0.98 -0.03 25 0 8,144 0
30MAR26 370.00 P 2.25 2.25 2.23 1.86 -0.10 25 16 2,198 +16
30MAR26 380.00 P 3.33 3.33 3.33 3.27 -0.30 25 5 3,244 0
30MAR26 390.00 P 5.49 5.49 5.19 5.30 -0.50 24 24 4,763 +1
30MAR26 400.00 P 8.52 8.52 8.10 8.34 -0.61 24 9 12,855 +7
30MAR26 410.00 P 12.51 12.51 12.03 12.38 -0.78 24 325 6,665 +293
30MAR26 420.00 P 17.94 18.15 17.74 17.84 -0.90 24 147 5,642 +77
30MAR26 430.00 P 24.51 24.51 24.51 23.90 -1.23 23 9 5,003 +9
30MAR26 440.00 P 0.00 0.00 0.00 31.19 -1.16 23 0 1,800 0
30MAR26 450.00 P 39.83 39.83 39.83 40.33 -2.56 26 7 1,046 +7
30MAR26 460.00 P 0.00 0.00 0.00 49.13 -1.10 26 0 832 0
30MAR26 470.00 P 0.00 0.00 0.00 58.29 +0.57 27 0 292 0
30MAR26 480.00 P 0.00 0.00 0.00 67.82 -3.10 28 0 396 0
30MAR26 490.00 P 0.00 0.00 0.00 77.75 -0.51 31 0 74 0
30MAR26 500.00 P 87.96 87.96 87.96 86.98 -0.98 29 1 281 -1
30MAR26 510.00 P 0.00 0.00 0.00 96.78 -1.06 29 0 84 0
30MAR26 520.00 P 106.55 106.55 106.55 106.74 -0.76 31 30 135 +30
30MAR26 530.00 P 0.00 0.00 0.00 116.51 -1.20 30 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 126.30 +1.42 0 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 140.46 +3.40 59 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 146.53 -0.74 38 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 160.29 +0.49 64 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 162.22 -4.83 0 0 15 0
29APR26 295.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 49 0
29APR26 300.00 P 0.00 0.00 0.00 0.03 -0.04 25 0 96 0
29APR26 310.00 P 0.00 0.00 0.00 0.07 -0.08 24 0 26 0
29APR26 320.00 P 0.00 0.00 0.00 0.16 -0.13 24 0 62 0
29APR26 330.00 P 1.15 1.23 1.15 0.35 -0.21 24 15 141 +15
29APR26 340.00 P 0.00 0.00 0.00 0.71 -0.32 24 0 310 0
29APR26 350.00 P 2.02 2.02 2.02 1.31 -0.46 24 10 571 +10
29APR26 360.00 P 2.89 2.89 2.89 2.27 -0.62 24 1 829 -1
29APR26 370.00 P 0.00 0.00 0.00 3.78 -0.50 25 0 853 0
29APR26 380.00 P 5.87 5.87 5.84 5.71 -0.60 24 30 777 +10
29APR26 390.00 P 0.00 0.00 0.00 8.23 -0.81 24 0 718 0
29APR26 400.00 P 12.15 12.15 11.54 11.67 -0.84 24 33 1,944 +31
29APR26 410.00 P 16.20 16.20 15.86 15.94 -0.89 24 13 2,725 +12
29APR26 420.00 P 0.00 0.00 0.00 21.33 -1.03 24 0 848 0
29APR26 430.00 P 27.80 27.80 27.80 28.04 -0.80 25 1 696 0
29APR26 440.00 P 0.00 0.00 0.00 34.95 -1.37 25 0 519 0
29APR26 450.00 P 0.00 0.00 0.00 42.98 +0.09 25 0 703 0
29APR26 460.00 P 0.00 0.00 0.00 51.27 -1.36 26 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 60.43 -2.51 27 0 136 0
29APR26 480.00 P 0.00 0.00 0.00 69.47 -1.45 28 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 78.71 +0.45 29 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 90.72 -0.73 36 0 173 0
29APR26 510.00 P 0.00 0.00 0.00 97.71 -1.01 30 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 106.74 -0.76 26 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 117.09 -1.03 31 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 130.69 +5.42 46 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 140.46 +3.40 48 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 146.53 -4.96 31 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 160.92 +1.12 53 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 169.45 +2.40 51 0 100 0
28MAY26 295.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 9 0
28MAY26 310.00 P 1.15 1.20 1.15 0.27 -0.03 25 15 67 +14
28MAY26 320.00 P 0.00 0.00 0.00 0.51 -0.06 25 0 141 0
28MAY26 330.00 P 0.00 0.00 0.00 0.92 -0.09 25 0 467 0
28MAY26 340.00 P 0.00 0.00 0.00 1.57 -0.14 25 0 101 0
28MAY26 350.00 P 3.17 3.17 3.17 2.54 -0.22 25 1 267 +1
28MAY26 360.00 P 0.00 0.00 0.00 3.94 -0.30 25 0 299 0
28MAY26 370.00 P 0.00 0.00 0.00 5.78 -0.41 25 0 52 0
28MAY26 380.00 P 7.99 8.00 7.95 8.00 -0.51 24 139 1,683 +131
28MAY26 390.00 P 11.01 11.01 11.01 10.89 -0.59 24 30 893 0
28MAY26 400.00 P 14.50 14.50 14.50 14.60 -0.65 24 13 397 0
28MAY26 410.00 P 0.00 0.00 0.00 19.13 -0.75 24 0 516 0
28MAY26 420.00 P 0.00 0.00 0.00 24.59 -0.73 24 0 313 0
28MAY26 430.00 P 30.95 30.95 30.87 31.04 -0.66 25 60 510 +60
28MAY26 440.00 P 0.00 0.00 0.00 38.23 -1.66 26 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 45.76 -2.59 26 0 0 0
28MAY26 460.00 P 0.00 0.00 0.00 51.97 -2.17 24 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 62.29 -0.86 27 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 69.47 -1.45 25 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 80.50 +0.10 29 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 90.72 -0.73 32 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 99.21 +0.49 31 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 109.44 +0.22 33 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 117.09 -4.68 28 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 130.69 +2.24 40 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 140.46 +2.16 42 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 146.53 -4.96 28 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 160.92 -0.68 47 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 170.00 +2.95 46 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 176.42 -1.15 32 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 186.32 -1.18 32 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 310 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 26 0 225 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.14 -0.04 25 0 266 0
29JUN26 290.00 P 0.00 0.00 0.00 0.19 -0.06 25 0 430 0
29JUN26 295.00 P 0.00 0.00 0.00 0.27 -0.07 25 0 143 0
29JUN26 300.00 P 0.00 0.00 0.00 0.36 -0.10 25 0 202 0
29JUN26 310.00 P 0.00 0.00 0.00 0.66 -0.13 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.11 -0.19 25 0 568 0
29JUN26 330.00 P 3.00 3.00 3.00 1.79 -0.25 25 1 2,434 0
29JUN26 340.00 P 3.76 3.76 3.76 2.76 -0.31 25 10 1,637 0
29JUN26 350.00 P 0.00 0.00 0.00 4.11 -0.36 25 0 2,832 0
29JUN26 360.00 P 6.10 6.10 6.10 5.91 -0.44 25 10 4,485 +10
29JUN26 370.00 P 8.15 8.15 8.15 8.15 -0.36 25 50 2,263 +50
29JUN26 380.00 P 11.11 11.11 10.50 10.69 -0.45 25 61 2,360 +59
29JUN26 390.00 P 13.55 13.55 13.55 13.63 -0.66 25 30 1,865 +30
29JUN26 400.00 P 17.32 17.32 17.32 17.46 -0.75 24 60 2,749 +60
29JUN26 410.00 P 21.90 21.96 21.90 22.05 -0.85 24 90 929 +60
29JUN26 420.00 P 0.00 0.00 0.00 27.63 -0.76 25 0 2,399 0
29JUN26 430.00 P 0.00 0.00 0.00 33.75 -0.86 25 0 1,145 0
29JUN26 440.00 P 0.00 0.00 0.00 40.38 -3.19 25 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 48.51 -0.29 26 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 55.93 -2.86 26 0 1,059 0
29JUN26 470.00 P 0.00 0.00 0.00 64.41 -3.86 27 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 72.58 -0.75 27 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 80.50 -0.69 26 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 90.72 -0.73 29 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 99.49 -0.90 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 109.44 -0.14 30 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 118.90 -2.87 31 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 130.69 +2.15 36 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 141.52 +3.22 40 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 147.49 -4.00 32 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 160.92 -0.68 42 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 170.00 -1.11 42 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 176.79 -0.78 33 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 186.76 -0.74 34 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.38 -0.31 27 0 205 0
29SEP26 295.00 P 0.00 0.00 0.00 1.71 -0.32 27 0 78 0
29SEP26 300.00 P 0.00 0.00 0.00 2.07 -0.31 27 0 314 0
29SEP26 310.00 P 0.00 0.00 0.00 2.97 -0.39 27 0 267 0
29SEP26 320.00 P 5.50 5.50 5.50 4.11 -0.47 27 1 1,150 +1
29SEP26 330.00 P 0.00 0.00 0.00 5.55 -0.46 27 0 686 0
29SEP26 340.00 P 8.25 8.25 8.25 7.42 -0.49 27 2 940 0
29SEP26 350.00 P 0.00 0.00 0.00 9.60 -0.52 27 0 854 0
29SEP26 360.00 P 12.62 12.62 12.62 12.18 -0.45 27 1 1,623 0
29SEP26 370.00 P 0.00 0.00 0.00 15.31 -0.37 27 0 2,513 0
29SEP26 380.00 P 18.45 18.45 18.39 18.76 -0.42 27 88 1,009 +88
29SEP26 390.00 P 22.50 22.53 22.50 22.80 -0.32 27 102 1,498 -102
29SEP26 400.00 P 26.87 27.06 26.87 27.03 -0.52 27 1,109 2,197 +962
29SEP26 410.00 P 0.00 0.00 0.00 32.12 -0.20 28 0 1,839 0
29SEP26 420.00 P 0.00 0.00 0.00 37.58 -0.19 28 2,000 3,564 +1,995
29SEP26 430.00 P 43.42 43.42 43.42 43.43 -0.55 28 30 393 0
29SEP26 440.00 P 0.00 0.00 0.00 50.26 -0.62 28 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 57.07 -0.71 29 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 64.40 +0.74 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 72.05 -1.43 29 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 81.28 +3.96 31 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 89.76 +1.05 32 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 98.40 -0.46 32 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 104.77 -3.07 30 0 807 0
29SEP26 520.00 P 0.00 0.00 0.00 116.20 +0.96 34 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 122.75 +0.98 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 131.71 -3.74 32 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 141.52 -3.62 33 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 150.22 -4.00 32 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 162.14 -0.46 36 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 170.23 -0.88 35 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 181.70 +2.28 38 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 188.20 -0.72 34 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 2.95 -0.14 27 0 166 0
30DEC26 295.00 P 0.00 0.00 0.00 3.46 -0.15 27 0 93 0
30DEC26 300.00 P 5.88 5.88 5.88 3.99 -0.15 27 5 201 0
30DEC26 310.00 P 6.97 6.97 6.97 5.35 -0.20 27 10 137 +10
30DEC26 320.00 P 0.00 0.00 0.00 6.90 -0.26 27 0 422 0
30DEC26 330.00 P 0.00 0.00 0.00 8.86 -0.27 27 0 256 0
30DEC26 340.00 P 0.00 0.00 0.00 11.13 -0.34 27 0 211 0
30DEC26 350.00 P 0.00 0.00 0.00 13.72 -0.35 27 0 645 0
30DEC26 360.00 P 0.00 0.00 0.00 16.80 -0.42 27 0 460 0
30DEC26 370.00 P 0.00 0.00 0.00 20.10 -0.43 27 0 769 0
30DEC26 380.00 P 0.00 0.00 0.00 24.02 -0.50 28 0 322 0
30DEC26 390.00 P 0.00 0.00 0.00 28.11 -0.52 28 0 691 0
30DEC26 400.00 P 33.52 33.52 32.68 32.86 -0.59 28 13 1,568 -2
30DEC26 410.00 P 0.00 0.00 0.00 37.78 -0.59 28 0 2,277 0
30DEC26 420.00 P 0.00 0.00 0.00 43.32 -0.55 28 0 1,036 0
30DEC26 430.00 P 0.00 0.00 0.00 49.07 -0.68 28 0 905 0
30DEC26 440.00 P 0.00 0.00 0.00 55.89 -0.64 28 0 834 0
30DEC26 450.00 P 0.00 0.00 0.00 63.04 -0.57 29 0 579 0
30DEC26 460.00 P 0.00 0.00 0.00 70.23 -0.34 29 0 50 0
30DEC26 470.00 P 0.00 0.00 0.00 77.74 -0.26 30 0 55 0
30DEC26 480.00 P 0.00 0.00 0.00 86.22 -0.05 31 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 92.58 -0.99 30 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 102.99 +4.13 32 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 109.16 -1.60 31 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 117.26 -1.99 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 126.56 -1.28 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 135.67 +0.22 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 141.52 -3.62 29 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 153.45 -0.77 33 0 0 0
TOTAL PUT 6,248 210,708 +2,890
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$ 29.14
26FEB26 19.00 C 0.00 0.00 0.00 10.16 +0.46 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.66 +0.46 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.16 +0.46 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.16 +0.45 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.19 +0.48 67 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.19 +0.48 57 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.17 +0.46 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.17 +0.46 26 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 3.20 +0.48 32 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.19 +0.43 21 0 80 0
26FEB26 28.00 C 1.17 1.17 1.17 1.24 +0.34 17 25 30 -2
26FEB26 29.00 C 0.54 0.54 0.54 0.56 +0.20 19 15 320 -10
26FEB26 30.00 C 0.20 0.22 0.20 0.18 +0.08 20 72 197 +23
26FEB26 31.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.71 +0.47 72 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.25 +0.51 83 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.70 +0.46 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.20 +0.46 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.75 +0.50 70 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.21 +0.46 50 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.64 +0.39 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.21 +0.46 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.71 +0.46 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.21 +0.46 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.22 +0.46 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.27 +0.51 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.23 +0.52 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.23 +0.52 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.26 +0.51 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.38 +0.49 27 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 2.38 +0.35 20 0 77 0
30MAR26 28.00 C 1.81 1.81 1.81 1.75 +0.41 24 1 74 +1
30MAR26 29.00 C 0.00 0.00 0.00 1.07 +0.26 22 0 96 0
30MAR26 30.00 C 0.63 0.63 0.63 0.64 +0.17 22 25 110 +15
30MAR26 31.00 C 0.34 0.34 0.34 0.36 +0.11 23 3 54 +3
30MAR26 32.00 C 0.00 0.00 0.00 0.19 +0.07 23 0 40 0
30MAR26 33.00 C 0.00 0.00 0.00 0.09 +0.04 23 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.25 +0.50 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.81 +0.56 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.27 +0.52 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.34 +0.58 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.27 +0.51 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.48 +0.66 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.33 +0.46 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.26 +0.35 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.39 +0.30 19 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.71 +0.42 24 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.96 +0.31 22 0 271 0
29APR26 29.00 C 0.00 0.00 0.00 1.38 +0.24 22 0 10 0
29APR26 30.00 C 0.89 0.93 0.88 0.94 +0.18 23 86 166 +47
29APR26 31.00 C 0.00 0.00 0.00 0.61 +0.13 23 0 242 0
29APR26 32.00 C 0.00 0.00 0.00 0.39 +0.09 23 0 60 0
29APR26 33.00 C 0.27 0.27 0.27 0.24 +0.06 23 1 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.14 +0.04 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.81 +0.56 36 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.29 +0.53 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.34 +0.50 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.32 +0.50 24 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.48 +0.62 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.45 +0.52 27 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.34 +0.31 13 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.51 +0.28 20 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.76 +0.30 22 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 2.15 +0.33 23 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 1.56 +0.26 23 0 15 0
28MAY26 30.00 C 1.17 1.17 1.11 1.11 +0.21 23 60 115 +60
28MAY26 31.00 C 0.72 0.79 0.72 0.77 +0.15 23 75 120 +75
28MAY26 32.00 C 0.00 0.00 0.00 0.52 +0.12 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.35 +0.08 24 0 0 0
28MAY26 34.00 C 0.25 0.26 0.25 0.22 +0.06 24 2 2 +2
28MAY26 35.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.26 +0.46 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.77 +0.46 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.27 +0.46 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.77 +0.45 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.28 +0.46 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.82 +0.50 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.35 +0.60 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.81 +0.56 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.29 +0.53 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.34 +0.50 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.32 +0.50 23 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 6.48 +0.52 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.45 +0.52 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.49 +0.33 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.76 +0.53 26 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.89 +0.37 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.23 +0.29 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.65 +0.25 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.19 +0.19 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.85 +0.15 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.61 +0.11 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.43 +0.09 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.29 +0.07 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 12 0
29JUN26 38.00 C 0.08 0.08 0.08 0.05 +0.01 23 3 3 +3
29SEP26 17.50 C 0.00 0.00 0.00 11.77 +0.45 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.28 +0.46 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.82 +0.50 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.35 +0.52 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.81 +0.35 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.30 +0.54 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.34 +0.50 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.32 +0.50 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.48 +0.52 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.48 +0.48 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.62 +0.19 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.13 +0.58 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.25 +0.31 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.78 +0.37 25 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 2.22 +0.26 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.80 +0.21 25 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.45 +0.18 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.16 +0.15 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.93 +0.14 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.73 +0.11 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.57 +0.09 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.44 +0.07 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 +0.07 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.26 +0.04 25 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.35 +0.52 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.81 +0.35 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.30 +0.43 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.34 +0.42 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.32 +0.36 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.48 +0.52 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.65 +0.49 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.78 +0.32 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.13 +0.31 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.51 +0.16 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.98 +0.23 23 0 0 0
30DEC26 29.00 C 2.30 2.30 2.30 2.52 +0.21 23 3 25 0
30DEC26 30.00 C 0.00 0.00 0.00 2.11 +0.18 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.74 +0.14 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.45 +0.14 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.19 +0.11 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.96 +0.08 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.79 +0.08 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.64 +0.06 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.51 +0.05 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.41 +0.04 23 0 2 0
TOTAL CALL 371 3,094 +217
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 116 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 140 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 -0.03 21 0 120 0
26FEB26 28.00 P 0.15 0.15 0.15 0.11 -0.11 21 10 102 -10
26FEB26 29.00 P 0.50 0.50 0.45 0.42 -0.26 21 48 43 +16
26FEB26 30.00 P 1.13 1.13 1.09 1.05 -0.39 22 30 45 +30
26FEB26 31.00 P 0.00 0.00 0.00 1.94 -0.38 26 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 2.86 -0.56 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.92 -0.53 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.86 -0.60 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.86 -0.60 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.07 -0.39 79 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.10 -0.36 89 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.11 -0.35 98 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 118 0
30MAR26 26.00 P 0.15 0.15 0.15 0.09 -0.03 23 25 166 -25
30MAR26 27.00 P 0.29 0.29 0.29 0.23 -0.06 23 2 92 -2
30MAR26 28.00 P 0.51 0.51 0.51 0.48 -0.13 23 20 110 +19
30MAR26 29.00 P 0.90 0.90 0.90 0.89 -0.20 24 20 88 0
30MAR26 30.00 P 0.00 0.00 0.00 1.47 -0.28 24 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 2.20 -0.35 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.06 -0.41 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.00 -0.45 30 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.01 -0.45 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.04 -0.42 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.07 -0.39 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.10 -0.36 53 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.11 -0.36 57 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.21 -0.07 23 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.41 -0.11 23 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 0.72 -0.16 24 0 230 0
29APR26 29.00 P 1.15 1.15 1.15 1.15 -0.23 24 12 15 0
29APR26 30.00 P 1.70 1.70 1.70 1.70 -0.30 24 12 12 +4
29APR26 31.00 P 0.00 0.00 0.00 2.39 -0.36 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.13 -0.46 24 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.09 -0.36 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.04 -0.42 30 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.04 -0.42 33 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.07 -0.45 38 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.10 -0.36 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.11 -0.36 46 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.27 -0.06 24 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.48 -0.10 24 0 1 0
28MAY26 27.00 P 0.82 0.82 0.82 0.79 -0.14 24 15 165 +15
28MAY26 28.00 P 1.19 1.19 1.19 1.21 -0.19 24 15 185 0
28MAY26 29.00 P 1.68 1.68 1.63 1.71 -0.26 24 28 28 +28
28MAY26 30.00 P 2.34 2.34 2.34 2.30 -0.34 23 13 13 +13
28MAY26 31.00 P 3.06 3.06 3.02 3.03 -0.30 24 26 26 +26
28MAY26 32.00 P 0.00 0.00 0.00 3.91 -0.37 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.78 -0.37 27 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.70 -0.29 29 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.65 -0.40 31 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.64 -0.36 33 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.52 -0.18 32 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.52 -0.51 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 -0.05 23 0 25 0
29JUN26 25.00 P 0.46 0.46 0.46 0.37 -0.08 23 2 4 +2
29JUN26 26.00 P 0.00 0.00 0.00 0.60 -0.13 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.93 -0.16 23 0 1 0
29JUN26 28.00 P 1.33 1.33 1.33 1.36 -0.20 24 1 1 +1
29JUN26 29.00 P 0.00 0.00 0.00 1.85 -0.27 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.51 -0.19 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.23 -0.23 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.02 -0.33 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.87 -0.40 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.76 -0.26 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.65 -0.43 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.64 -0.46 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.66 -0.33 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.65 -0.44 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 -0.05 26 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.54 -0.08 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 -0.10 26 0 2 0
29SEP26 26.00 P 1.21 1.21 1.21 1.11 -0.13 26 1 4 +1
29SEP26 27.00 P 0.00 0.00 0.00 1.50 -0.16 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.96 -0.19 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.50 -0.21 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.10 -0.26 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.77 -0.29 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.50 -0.32 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.29 -0.34 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.12 -0.37 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.99 -0.39 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.90 -0.41 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.83 -0.42 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.79 -0.43 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 -0.07 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 -0.09 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.67 -0.11 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.94 -0.14 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.27 -0.18 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.66 -0.21 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.13 -0.23 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.67 -0.26 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.26 -0.30 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.91 -0.34 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.64 -0.34 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.40 -0.38 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.21 -0.40 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.07 -0.41 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.96 -0.42 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.88 -0.43 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.82 -0.45 29 0 0 0
TOTAL PUT 280 2,516 +118
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 139.80
13FEB26 105.00 C 0.00 0.00 0.00 34.82 -0.50 127 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 32.32 -0.51 116 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 29.82 -0.51 105 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 27.32 -0.91 95 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 24.82 -0.51 85 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 22.33 -0.86 89 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 19.82 -0.51 65 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 17.75 -0.09 126 0 0 0
13FEB26 125.00 C 0.00 0.00 0.00 14.82 -0.53 46 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 12.32 -0.54 35 0 0 0
13FEB26 130.00 C 0.00 0.00 0.00 9.82 -0.58 0 0 75 0
13FEB26 132.50 C 0.00 0.00 0.00 7.32 -0.66 0 0 161 0
13FEB26 135.00 C 4.10 4.92 4.10 4.88 -0.94 28 35 279 -3
13FEB26 137.50 C 2.20 2.20 2.20 2.66 -0.76 27 5 1,043 -5
13FEB26 140.00 C 0.90 1.20 0.86 1.21 -0.50 31 218 487 +51
13FEB26 142.50 C 0.37 0.37 0.31 0.60 -0.16 38 20 716 +2
13FEB26 145.00 C 0.14 0.15 0.11 0.33 +0.05 44 52 452 +5
13FEB26 147.50 C 0.01 0.01 0.01 0.21 +0.11 52 111 376 +111
13FEB26 150.00 C 0.00 0.00 0.00 0.14 +0.11 58 0 299 0
13FEB26 152.50 C 0.00 0.00 0.00 0.10 +0.09 65 0 530 0
13FEB26 155.00 C 0.00 0.00 0.00 0.08 +0.07 72 0 0 0
13FEB26 157.50 C 0.00 0.00 0.00 0.07 +0.06 79 0 0 0
13FEB26 160.00 C 0.00 0.00 0.00 0.06 +0.05 86 0 0 0
13FEB26 162.50 C 0.00 0.00 0.00 0.05 +0.04 92 0 0 0
13FEB26 165.00 C 0.00 0.00 0.00 0.04 +0.03 97 0 0 0
13FEB26 167.50 C 0.00 0.00 0.00 0.03 +0.02 101 0 0 0
13FEB26 170.00 C 0.00 0.00 0.00 0.02 +0.01 103 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 34.87 -0.52 0 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 32.38 -0.51 56 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 29.88 -0.86 50 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 27.38 -0.85 43 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 24.88 -0.54 0 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 22.39 -0.80 40 0 0 0
20FEB26 120.00 C 0.00 0.00 0.00 19.90 -0.55 39 0 0 0
20FEB26 122.50 C 0.00 0.00 0.00 17.75 -0.41 57 0 0 0
20FEB26 125.00 C 0.00 0.00 0.00 15.39 -0.09 54 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 12.49 -0.64 33 0 0 0
20FEB26 130.00 C 0.00 0.00 0.00 10.07 -0.95 30 0 0 0
20FEB26 132.50 C 0.00 0.00 0.00 7.54 -0.57 23 0 0 0
20FEB26 135.00 C 0.00 0.00 0.00 5.38 -0.57 24 0 0 0
20FEB26 137.50 C 2.90 2.90 2.90 3.47 -0.50 23 35 35 +35
20FEB26 140.00 C 1.60 1.80 1.55 1.92 -0.35 22 28 64 +25
20FEB26 142.50 C 0.81 0.81 0.81 0.99 -0.31 22 11 146 +3
20FEB26 145.00 C 0.00 0.00 0.00 0.45 -0.25 23 0 24 0
20FEB26 147.50 C 0.00 0.00 0.00 0.21 -0.15 24 0 6 0
20FEB26 150.00 C 0.06 0.06 0.06 0.14 -0.03 27 5 15 0
20FEB26 152.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 155 0
20FEB26 155.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 20 0
20FEB26 157.50 C 0.00 0.00 0.00 0.07 +0.05 37 0 0 0
20FEB26 160.00 C 0.00 0.00 0.00 0.06 +0.05 40 0 0 0
20FEB26 162.50 C 0.00 0.00 0.00 0.05 +0.04 43 0 0 0
20FEB26 165.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
20FEB26 167.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
20FEB26 170.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 65.63 +0.24 184 0 850 0
26FEB26 77.50 C 0.00 0.00 0.00 62.39 -0.51 0 0 88 0
26FEB26 80.00 C 0.00 0.00 0.00 59.89 -0.51 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 57.40 -0.50 82 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 54.90 -0.51 71 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 52.40 -0.51 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 50.70 +0.23 139 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 47.41 -0.51 63 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 44.91 -0.96 0 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 42.41 -0.52 0 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 40.67 -0.23 109 0 161 -5
26FEB26 102.50 C 0.00 0.00 0.00 37.42 -0.52 44 0 39 0
26FEB26 105.00 C 0.00 0.00 0.00 34.92 -0.53 0 0 707 0
26FEB26 107.50 C 0.00 0.00 0.00 33.12 +0.16 88 0 443 0
26FEB26 110.00 C 0.00 0.00 0.00 30.75 +0.01 85 0 1,114 0
26FEB26 112.50 C 0.00 0.00 0.00 27.45 -0.95 42 0 1,250 0
26FEB26 115.00 C 24.00 24.00 24.00 25.71 -0.58 72 11 984 -11
26FEB26 117.50 C 0.00 0.00 0.00 22.48 -0.71 38 0 534 0
26FEB26 120.00 C 19.95 19.95 19.95 20.02 -0.43 37 5 1,218 -5
26FEB26 122.50 C 17.50 17.50 17.50 17.96 -0.81 48 2 882 0
26FEB26 125.00 C 0.00 0.00 0.00 15.64 -0.68 46 1 725 -1
26FEB26 127.50 C 0.00 0.00 0.00 12.84 -1.09 34 0 934 0
26FEB26 130.00 C 10.90 10.90 10.90 10.90 -0.42 38 1 935 -1
26FEB26 132.50 C 8.00 8.00 8.00 8.19 -0.66 28 1 896 -1
26FEB26 135.00 C 5.71 6.13 5.71 6.28 -0.62 28 5 1,790 -2
26FEB26 137.50 C 4.08 4.51 4.08 4.58 -0.55 28 14 1,234 -5
26FEB26 140.00 C 3.00 3.27 2.81 3.14 -0.44 27 1,366 2,728 +111
26FEB26 142.50 C 1.96 2.08 1.94 2.11 -0.41 28 321 1,151 +38
26FEB26 145.00 C 1.29 1.43 1.20 1.35 -0.37 28 95 2,430 +26
26FEB26 147.50 C 0.95 0.95 0.80 0.83 -0.31 28 39 945 -35
26FEB26 150.00 C 0.58 0.58 0.48 0.50 -0.24 29 63 1,724 +9
26FEB26 152.50 C 0.33 0.33 0.33 0.28 -0.18 29 1 642 -1
26FEB26 155.00 C 0.00 0.00 0.00 0.15 -0.14 29 0 913 0
26FEB26 157.50 C 0.00 0.00 0.00 0.08 -0.09 29 0 328 0
26FEB26 160.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 676 0
26FEB26 162.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 10 0
26FEB26 165.00 C 0.00 0.00 0.00 0.04 0.00 35 0 500 0
26FEB26 167.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 618 0
26FEB26 170.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 93.67 +0.20 208 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 92.08 -0.31 168 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 90.89 -1.23 120 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 89.89 -0.50 113 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 88.20 +0.30 189 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 84.90 -0.50 106 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 82.40 -0.51 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 79.90 -0.51 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 77.41 -0.51 83 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 74.91 -0.51 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 72.42 -0.51 80 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 70.86 +0.43 141 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 67.43 -0.50 75 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 65.63 +0.19 123 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 62.44 -0.50 69 0 195 0
30MAR26 80.00 C 0.00 0.00 0.00 59.94 -0.51 55 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 57.44 -0.51 0 0 224 0
30MAR26 85.00 C 0.00 0.00 0.00 55.76 +0.30 104 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 52.66 -0.30 80 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 50.70 +0.23 92 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 47.46 -0.51 0 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 44.97 -0.90 46 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 42.47 -0.51 0 0 1,781 0
30MAR26 100.00 C 0.00 0.00 0.00 40.67 -0.23 73 0 3,821 0
30MAR26 102.50 C 0.00 0.00 0.00 38.15 +0.16 69 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 34.98 -0.52 0 0 2,276 0
30MAR26 107.50 C 0.00 0.00 0.00 33.12 +0.12 59 0 2,864 0
30MAR26 110.00 C 0.00 0.00 0.00 30.75 +0.01 58 0 6,446 0
30MAR26 112.50 C 0.00 0.00 0.00 27.51 -0.89 31 0 5,776 0
30MAR26 115.00 C 0.00 0.00 0.00 25.78 -0.53 50 0 2,955 0
30MAR26 117.50 C 22.18 22.25 22.11 22.65 -0.54 33 151 2,510 +89
30MAR26 120.00 C 19.74 20.23 19.32 20.17 -1.09 31 670 8,943 -90
30MAR26 122.50 C 0.00 0.00 0.00 17.99 -0.80 34 0 1,230 0
30MAR26 125.00 C 0.00 0.00 0.00 15.64 -0.68 32 1 2,238 +1
30MAR26 127.50 C 0.00 0.00 0.00 12.92 -1.01 25 0 1,740 0
30MAR26 130.00 C 10.81 11.22 10.56 10.90 -0.58 26 985 3,433 -109
30MAR26 132.50 C 0.00 0.00 0.00 8.80 -0.60 25 1 725 +1
30MAR26 135.00 C 6.95 7.34 6.68 7.09 -0.47 26 581 2,912 -68
30MAR26 137.50 C 5.21 5.68 5.21 5.57 -0.40 26 239 3,516 +190
30MAR26 140.00 C 3.99 4.36 3.99 4.28 -0.31 25 536 2,505 -530
30MAR26 142.50 C 3.18 3.26 3.12 3.24 -0.25 26 7 1,489 0
30MAR26 145.00 C 2.42 2.59 2.35 2.41 -0.22 26 23 1,678 +6
30MAR26 147.50 C 1.89 1.89 1.80 1.75 -0.20 26 5 419 -1
30MAR26 150.00 C 1.38 1.38 1.30 1.32 -0.17 26 21 6,435 +21
30MAR26 152.50 C 1.02 1.02 1.02 0.95 -0.13 26 3 755 0
30MAR26 155.00 C 0.00 0.00 0.00 0.65 -0.10 26 0 457 0
30MAR26 157.50 C 0.65 0.65 0.65 0.44 -0.08 26 1 563 +1
30MAR26 160.00 C 0.50 0.50 0.48 0.30 -0.05 26 11 1,111 +1
30MAR26 162.50 C 0.38 0.38 0.38 0.19 -0.04 25 60 220 +60
30MAR26 165.00 C 0.32 0.33 0.30 0.12 -0.04 25 115 90 +60
30MAR26 167.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 35 0
30MAR26 170.00 C 0.24 0.24 0.23 0.05 -0.02 25 100 140 +100
29APR26 92.50 C 0.00 0.00 0.00 47.46 -0.51 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 44.97 -0.90 42 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 42.47 -1.32 36 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 40.67 -0.23 61 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 38.15 +0.16 57 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 35.92 +0.42 57 0 2 0
29APR26 107.50 C 32.44 32.44 32.44 33.12 +0.12 49 45 45 +45
29APR26 110.00 C 0.00 0.00 0.00 30.86 +0.12 49 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 28.29 -0.44 45 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 25.80 -0.51 42 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 22.65 -0.54 29 0 19 0
29APR26 120.00 C 0.00 0.00 0.00 20.21 -1.05 27 0 6 0
29APR26 122.50 C 0.00 0.00 0.00 17.99 -0.80 28 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 16.10 -0.22 31 0 147 0
29APR26 127.50 C 0.00 0.00 0.00 13.29 -0.69 25 0 137 0
29APR26 130.00 C 0.00 0.00 0.00 11.19 -0.92 24 0 311 0
29APR26 132.50 C 0.00 0.00 0.00 9.44 -0.62 24 0 983 0
29APR26 135.00 C 7.62 7.62 7.62 7.86 -0.41 24 50 868 0
29APR26 137.50 C 0.00 0.00 0.00 6.44 -0.45 24 0 685 0
29APR26 140.00 C 5.25 5.25 5.25 5.21 -0.44 24 1 619 0
29APR26 142.50 C 4.30 4.30 4.08 4.20 -0.39 24 32 170 +30
29APR26 145.00 C 3.27 3.49 3.27 3.35 -0.42 24 184 122 -125
29APR26 147.50 C 2.64 2.80 2.64 2.68 -0.39 24 32 466 +32
29APR26 150.00 C 2.18 2.28 2.18 2.13 -0.39 25 101 822 -14
29APR26 152.50 C 0.00 0.00 0.00 1.63 -0.42 24 0 167 0
29APR26 155.00 C 0.00 0.00 0.00 1.23 -0.42 24 0 114 0
29APR26 157.50 C 0.00 0.00 0.00 0.90 -0.44 24 0 91 0
29APR26 160.00 C 0.95 0.95 0.95 0.65 -0.42 24 45 132 +31
29APR26 162.50 C 0.00 0.00 0.00 0.46 -0.43 23 0 36 0
29APR26 165.00 C 0.00 0.00 0.00 0.32 -0.41 23 0 2 0
29APR26 167.50 C 0.59 0.59 0.59 0.22 -0.37 23 2 6 +2
29APR26 170.00 C 0.00 0.00 0.00 0.15 -0.32 23 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 50.70 +0.23 67 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 47.46 -0.51 36 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 44.97 -0.90 38 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 42.47 -1.32 34 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 40.67 -0.23 53 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 38.15 +0.16 49 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 35.92 +0.42 49 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 33.12 +0.11 43 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 30.86 +0.12 43 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 28.29 -0.44 39 0 0 0
28MAY26 115.00 C 25.18 25.21 24.67 25.80 -0.51 36 180 387 +180
28MAY26 117.50 C 0.00 0.00 0.00 23.05 -0.14 31 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 21.06 -0.20 32 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 18.23 -0.56 27 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 16.10 -0.22 26 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 13.72 -1.12 24 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 11.93 -0.61 24 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 10.81 +0.06 26 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 8.81 -0.38 24 0 35 0
28MAY26 137.50 C 0.00 0.00 0.00 7.45 -0.34 24 0 65 0
28MAY26 140.00 C 0.00 0.00 0.00 6.24 -0.34 24 0 374 0
28MAY26 142.50 C 5.02 5.02 5.02 5.19 -0.31 24 30 32 +20
28MAY26 145.00 C 0.00 0.00 0.00 4.23 -0.42 23 0 450 0
28MAY26 147.50 C 0.00 0.00 0.00 3.40 -0.59 23 0 231 0
28MAY26 150.00 C 3.03 3.03 3.03 2.81 -0.56 23 50 261 0
28MAY26 152.50 C 2.44 2.44 2.38 2.26 -0.60 23 40 40 +40
28MAY26 155.00 C 2.05 2.05 1.99 1.72 -0.70 23 59 211 -50
28MAY26 157.50 C 0.00 0.00 0.00 1.31 -0.73 22 0 1 0
28MAY26 160.00 C 0.00 0.00 0.00 0.97 -0.76 22 0 22 0
28MAY26 162.50 C 0.00 0.00 0.00 0.70 -0.76 22 0 83 0
28MAY26 165.00 C 0.00 0.00 0.00 0.49 -0.74 21 0 10 0
28MAY26 167.50 C 0.00 0.00 0.00 0.34 -0.70 21 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.23 -0.64 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 79.90 -0.51 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 77.41 -0.51 67 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 74.91 -0.51 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 72.42 -0.51 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 70.86 +0.43 89 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 67.43 -0.50 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 65.63 +0.19 78 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 62.44 -0.50 52 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 60.04 -0.63 58 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 57.44 -0.51 0 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 55.76 +0.30 66 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 52.66 -0.30 53 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 50.70 +0.23 59 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 47.46 -0.51 35 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 45.50 -0.37 51 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 42.47 -1.32 32 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 40.67 -0.23 47 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 38.15 +0.16 44 0 367 0
29JUN26 105.00 C 0.00 0.00 0.00 35.92 -0.58 43 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 33.12 +0.11 38 0 911 0
29JUN26 110.00 C 29.74 29.74 29.73 30.86 +0.12 37 90 4,875 0
29JUN26 112.50 C 0.00 0.00 0.00 28.29 -0.61 34 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 25.80 -0.51 32 0 3,864 0
29JUN26 117.50 C 23.00 23.00 23.00 23.55 +0.29 31 3 288 0
29JUN26 120.00 C 0.00 0.00 0.00 21.06 -0.20 28 1 488 0
29JUN26 122.50 C 0.00 0.00 0.00 18.23 -1.06 23 0 154 0
29JUN26 125.00 C 0.00 0.00 0.00 17.06 +0.74 27 0 6,243 0
29JUN26 127.50 C 0.00 0.00 0.00 14.57 -0.82 24 0 253 0
29JUN26 130.00 C 0.00 0.00 0.00 12.57 -0.24 23 0 2,252 0
29JUN26 132.50 C 0.00 0.00 0.00 10.97 -0.60 23 0 250 0
29JUN26 135.00 C 9.10 9.10 9.10 9.56 -0.31 23 10 1,665 0
29JUN26 137.50 C 7.83 7.96 7.83 8.22 -0.35 23 60 459 +60
29JUN26 140.00 C 6.92 6.92 6.92 7.01 -0.43 23 516 899 +515
29JUN26 142.50 C 5.85 5.85 5.75 5.93 -0.46 23 51 201 +46
29JUN26 145.00 C 4.80 4.90 4.80 5.11 -0.47 23 23 288 +18
29JUN26 147.50 C 4.13 4.13 4.13 4.46 -0.42 23 14 1,228 +10
29JUN26 150.00 C 3.57 3.58 3.57 3.83 -0.41 24 100 280 +52
29JUN26 152.50 C 3.09 3.09 3.00 3.33 -0.39 24 202 548 +139
29JUN26 155.00 C 2.68 2.68 2.68 2.85 -0.38 24 1 150 -1
29JUN26 157.50 C 0.00 0.00 0.00 2.49 -0.33 25 0 184 0
29JUN26 160.00 C 0.00 0.00 0.00 2.12 -0.35 25 1 570 0
29JUN26 162.50 C 1.65 1.65 1.65 1.86 -0.28 25 100 483 0
29JUN26 165.00 C 0.00 0.00 0.00 1.60 -0.29 25 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 1.39 -0.25 26 0 1,048 0
29JUN26 170.00 C 0.00 0.00 0.00 1.25 -0.20 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 70.86 +0.43 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.43 -0.51 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.63 -0.02 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.44 -1.00 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.38 -0.29 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.45 -0.94 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.76 +0.30 50 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 52.66 -1.19 41 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 50.70 +0.23 45 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 47.46 -0.51 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.50 -0.37 38 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 42.47 -1.32 0 0 32 0
29SEP26 100.00 C 39.69 39.82 39.69 40.67 -0.23 35 44 107 +23
29SEP26 102.50 C 0.00 0.00 0.00 38.15 +0.16 33 0 31 0
29SEP26 105.00 C 34.96 35.00 34.96 35.92 -0.58 32 37 147 +23
29SEP26 107.50 C 0.00 0.00 0.00 33.46 +0.35 30 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 30.86 +0.12 28 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 28.38 -0.52 26 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 26.40 -0.73 26 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 23.55 -0.57 22 0 801 0
29SEP26 120.00 C 0.00 0.00 0.00 21.18 -0.51 21 0 184 0
29SEP26 122.50 C 19.15 19.15 19.15 20.20 +0.32 24 10 83 +10
29SEP26 125.00 C 0.00 0.00 0.00 17.54 -0.68 21 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 16.77 +0.17 24 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 14.51 -0.61 22 0 107 0
29SEP26 132.50 C 0.00 0.00 0.00 13.12 -0.56 22 0 365 0
29SEP26 135.00 C 0.00 0.00 0.00 11.87 -0.52 22 0 545 0
29SEP26 137.50 C 10.10 10.41 10.10 10.68 -0.44 22 60 279 -29
29SEP26 140.00 C 9.05 9.05 9.05 9.63 -0.39 23 1 1,884 +1
29SEP26 142.50 C 0.00 0.00 0.00 8.61 -0.31 23 0 102 0
29SEP26 145.00 C 7.39 7.39 7.39 7.77 -0.38 23 1 741 -1
29SEP26 147.50 C 6.39 6.39 6.24 6.94 -0.45 23 12 39 +6
29SEP26 150.00 C 5.57 5.57 5.54 6.27 -0.46 23 51 52 +51
29SEP26 152.50 C 4.94 4.97 4.92 5.61 -0.54 24 201 378 +200
29SEP26 155.00 C 0.00 0.00 0.00 5.03 -0.53 24 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 4.52 -0.60 24 0 51 0
29SEP26 160.00 C 3.38 3.38 3.38 4.02 -0.66 24 1 110 0
29SEP26 162.50 C 0.00 0.00 0.00 3.63 -0.62 24 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 3.25 -0.68 25 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 2.88 -0.74 25 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.61 -0.71 25 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 60.38 -0.29 42 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 57.45 -0.94 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.76 +0.30 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 52.66 -1.19 33 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 50.70 +0.15 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.55 -0.42 27 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 45.50 -0.37 30 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 42.48 -1.31 21 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 40.67 -0.23 27 0 1,031 0
30DEC26 102.50 C 0.00 0.00 0.00 38.15 -0.60 25 0 9 0
30DEC26 105.00 C 0.00 0.00 0.00 35.92 -0.58 25 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 33.46 -0.36 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 30.86 -0.62 21 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 28.39 -1.61 19 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 26.40 -0.92 20 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 24.48 -0.93 20 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 23.18 -0.35 22 0 34 0
30DEC26 122.50 C 0.00 0.00 0.00 21.08 -0.57 21 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 19.49 -0.77 21 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 18.05 -0.71 21 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 16.64 -1.23 22 0 45 0
30DEC26 132.50 C 0.00 0.00 0.00 15.35 -0.41 22 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 14.13 -0.38 22 0 367 0
30DEC26 137.50 C 12.10 12.10 12.10 12.97 -0.31 22 80 288 +80
30DEC26 140.00 C 0.00 0.00 0.00 11.94 -0.28 23 0 272 0
30DEC26 142.50 C 0.00 0.00 0.00 10.92 -0.24 23 0 35 0
30DEC26 145.00 C 0.00 0.00 0.00 9.89 -0.32 23 0 24 0
30DEC26 147.50 C 0.00 0.00 0.00 8.90 -0.66 23 0 22 0
30DEC26 150.00 C 7.43 7.48 7.43 7.95 -0.97 22 5 149 -4
30DEC26 152.50 C 0.00 0.00 0.00 7.14 -1.25 22 0 7 0
30DEC26 155.00 C 0.00 0.00 0.00 6.32 -1.59 22 0 74 0
30DEC26 157.50 C 0.00 0.00 0.00 5.62 -1.83 22 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.96 -2.04 22 0 110 0
30DEC26 162.50 C 0.00 0.00 0.00 4.39 -2.28 22 0 33 0
30DEC26 165.00 C 0.00 0.00 0.00 4.05 -2.30 22 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.51 -2.53 22 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.05 -2.68 22 0 18 0
TOTAL CALL 8,481 166,001 +1,463
13FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
13FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
13FEB26 122.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,002 0
13FEB26 125.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 724 0
13FEB26 127.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 344 0
13FEB26 130.00 P 0.02 0.04 0.02 0.01 -0.06 40 237 734 +150
13FEB26 132.50 P 0.14 0.14 0.08 0.01 -0.14 31 163 820 +133
13FEB26 135.00 P 0.38 0.39 0.18 0.07 -0.24 29 94 620 +12
13FEB26 137.50 P 0.78 0.90 0.52 0.43 -0.25 30 102 476 +39
13FEB26 140.00 P 2.10 2.10 1.43 1.47 0.00 33 41 208 +24
13FEB26 142.50 P 0.00 0.00 0.00 3.40 +0.36 41 0 38 0
13FEB26 145.00 P 0.00 0.00 0.00 5.69 +0.58 52 0 1 0
13FEB26 147.50 P 0.00 0.00 0.00 8.13 +0.85 64 0 0 0
13FEB26 150.00 P 0.00 0.00 0.00 10.63 +0.63 77 0 0 0
13FEB26 152.50 P 0.00 0.00 0.00 13.17 +0.97 92 0 0 0
13FEB26 155.00 P 0.00 0.00 0.00 15.72 +0.58 107 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 18.28 +0.56 122 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 20.76 +0.47 133 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 22.73 -0.14 90 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 25.83 +0.39 159 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 27.73 +0.53 105 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 30.79 +0.20 177 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 0.01 -0.05 37 0 0 0
20FEB26 122.50 P 0.08 0.08 0.08 0.03 -0.05 37 50 120 +50
20FEB26 125.00 P 0.00 0.00 0.00 0.05 -0.07 34 0 192 0
20FEB26 127.50 P 0.00 0.00 0.00 0.10 -0.08 33 0 34 0
20FEB26 130.00 P 0.23 0.23 0.16 0.18 -0.10 30 68 127 +56
20FEB26 132.50 P 0.29 0.29 0.29 0.34 -0.11 28 100 195 +100
20FEB26 135.00 P 0.76 0.76 0.57 0.63 -0.08 26 162 183 +160
20FEB26 137.50 P 1.33 1.33 1.05 1.17 -0.03 24 40 46 +36
20FEB26 140.00 P 0.00 0.00 0.00 2.15 +0.15 23 4 71 0
20FEB26 142.50 P 0.00 0.00 0.00 3.74 +0.20 24 0 0 0
20FEB26 145.00 P 0.00 0.00 0.00 5.75 +0.33 26 0 0 0
20FEB26 147.50 P 0.00 0.00 0.00 8.13 +0.42 31 0 0 0
20FEB26 150.00 P 0.00 0.00 0.00 10.63 +0.53 37 0 0 0
20FEB26 152.50 P 0.00 0.00 0.00 13.17 +0.68 44 0 0 0
20FEB26 155.00 P 0.00 0.00 0.00 15.72 +0.58 51 0 0 0
20FEB26 157.50 P 0.00 0.00 0.00 18.28 +0.56 59 0 0 0
20FEB26 160.00 P 0.00 0.00 0.00 20.81 +0.52 65 0 0 0
20FEB26 162.50 P 0.00 0.00 0.00 23.38 +0.51 72 0 0 0
20FEB26 165.00 P 0.00 0.00 0.00 25.83 +0.39 76 0 0 0
20FEB26 167.50 P 0.00 0.00 0.00 27.73 +0.53 54 0 0 0
20FEB26 170.00 P 0.00 0.00 0.00 30.86 +0.27 87 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 104 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 99 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 305 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 89 0 670 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 653 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 736 0
26FEB26 90.00 P 0.02 0.02 0.02 0.01 0.00 76 25 1,359 -25
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,070 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,472 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 512 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,544 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,248 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 2,372 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 601 0
26FEB26 110.00 P 0.08 0.08 0.08 0.01 -0.03 43 15 1,586 -15
26FEB26 112.50 P 0.00 0.00 0.00 0.02 -0.04 42 0 1,003 0
26FEB26 115.00 P 0.12 0.12 0.12 0.03 -0.06 40 50 2,480 +50
26FEB26 117.50 P 0.00 0.00 0.00 0.05 -0.08 39 0 1,788 0
26FEB26 120.00 P 0.23 0.23 0.23 0.08 -0.11 37 10 2,521 0
26FEB26 122.50 P 0.31 0.31 0.31 0.14 -0.13 36 7 1,580 -5
26FEB26 125.00 P 0.36 0.36 0.35 0.24 -0.16 35 40 2,811 +25
26FEB26 127.50 P 0.50 0.51 0.50 0.40 -0.14 34 44 2,393 +39
26FEB26 130.00 P 0.80 0.80 0.67 0.65 -0.13 33 8 1,322 +5
26FEB26 132.50 P 1.17 1.17 0.97 1.02 -0.10 32 144 1,230 -70
26FEB26 135.00 P 1.70 1.78 1.48 1.57 -0.03 31 140 1,471 -7
26FEB26 137.50 P 2.33 2.60 2.26 2.34 +0.03 30 389 1,267 -49
26FEB26 140.00 P 3.10 3.57 3.10 3.38 +0.06 29 169 1,011 -3
26FEB26 142.50 P 0.00 0.00 0.00 4.87 +0.17 30 0 433 0
26FEB26 145.00 P 0.00 0.00 0.00 6.64 +0.26 30 0 373 0
26FEB26 147.50 P 0.00 0.00 0.00 8.52 +0.05 30 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 10.88 +0.35 33 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 13.17 +0.24 35 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 15.72 +0.56 41 0 150 0
26FEB26 157.50 P 0.00 0.00 0.00 18.28 +0.48 46 0 120 0
26FEB26 160.00 P 0.00 0.00 0.00 20.81 +0.49 51 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 23.38 +0.51 57 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 25.83 +0.39 60 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 28.29 +0.27 63 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 31.11 +0.52 73 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 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 94 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 85 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 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 74 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 67 0 674 0
30MAR26 70.00 P 0.01 0.01 0.01 0.01 0.00 63 8 1,031 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 928 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 0.05 0.05 0.05 0.01 0.00 49 21 1,416 0
30MAR26 85.00 P 0.06 0.06 0.06 0.01 0.00 46 10 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 0.10 0.10 0.10 0.01 0.00 41 5 6,279 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2,376 0
30MAR26 95.00 P 0.19 0.19 0.15 0.01 0.00 36 8 8,138 +2
30MAR26 97.50 P 0.20 0.20 0.20 0.01 0.00 34 4 2,338 0
30MAR26 100.00 P 0.25 0.25 0.25 0.02 0.00 33 1 14,131 +1
30MAR26 102.50 P 0.00 0.00 0.00 0.03 0.00 33 0 5,932 0
30MAR26 105.00 P 0.30 0.33 0.30 0.04 -0.01 31 18 4,919 +12
30MAR26 107.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 1,357 0
30MAR26 110.00 P 0.50 0.53 0.50 0.11 -0.01 30 19 2,303 +14
30MAR26 112.50 P 0.61 0.61 0.57 0.18 -0.01 30 146 611 -32
30MAR26 115.00 P 0.70 0.71 0.67 0.29 -0.01 30 107 1,270 +8
30MAR26 117.50 P 0.83 0.83 0.76 0.44 -0.01 29 14 3,979 -9
30MAR26 120.00 P 1.08 1.08 1.02 0.67 0.00 29 155 2,881 -90
30MAR26 122.50 P 1.30 1.34 1.21 0.97 +0.01 29 214 1,136 +93
30MAR26 125.00 P 1.59 1.61 1.49 1.38 +0.03 29 279 2,417 +7
30MAR26 127.50 P 2.08 2.16 1.95 1.91 +0.06 28 269 1,309 -227
30MAR26 130.00 P 2.75 2.75 2.53 2.58 +0.09 28 61 3,295 +34
30MAR26 132.50 P 3.28 3.38 3.26 3.38 +0.16 28 151 1,942 -11
30MAR26 135.00 P 4.71 4.71 4.19 4.43 +0.34 28 65 2,004 +58
30MAR26 137.50 P 5.81 5.86 5.43 5.62 +0.32 27 138 1,889 -56
30MAR26 140.00 P 6.60 6.60 6.60 7.01 +0.36 27 4 1,120 +4
30MAR26 142.50 P 0.00 0.00 0.00 8.42 +0.24 26 0 263 0
30MAR26 145.00 P 11.00 11.00 11.00 10.44 +0.58 28 120 356 -116
30MAR26 147.50 P 12.64 12.64 12.64 12.39 +0.56 28 30 30 +30
30MAR26 150.00 P 14.75 14.75 14.75 14.50 +0.63 29 30 117 +30
30MAR26 152.50 P 0.00 0.00 0.00 16.72 +0.41 30 0 90 0
30MAR26 155.00 P 19.29 19.29 19.29 19.03 +0.55 31 5 215 +5
30MAR26 157.50 P 21.63 21.63 21.63 20.34 -0.13 0 30 170 +30
30MAR26 160.00 P 0.00 0.00 0.00 23.87 +0.49 35 0 120 0
30MAR26 162.50 P 0.00 0.00 0.00 26.35 +0.50 37 0 289 0
30MAR26 165.00 P 28.92 28.92 28.92 28.85 +0.61 40 60 260 +10
30MAR26 167.50 P 31.37 31.37 31.30 30.94 +0.69 37 60 90 +60
30MAR26 170.00 P 33.83 33.83 33.83 33.95 +1.03 45 30 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 61 0
29APR26 97.50 P 0.00 0.00 0.00 0.04 0.00 30 0 172 0
29APR26 100.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 403 0
29APR26 102.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 400 0
29APR26 105.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 613 0
29APR26 107.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 323 0
29APR26 110.00 P 0.00 0.00 0.00 0.32 -0.02 29 0 482 0
29APR26 112.50 P 0.00 0.00 0.00 0.46 -0.03 28 0 459 0
29APR26 115.00 P 1.16 1.16 1.09 0.66 -0.02 28 57 571 +55
29APR26 117.50 P 1.37 1.37 1.37 0.90 -0.02 28 60 516 0
29APR26 120.00 P 1.61 1.61 1.55 1.22 -0.01 28 60 478 -30
29APR26 122.50 P 1.89 1.89 1.88 1.64 0.00 27 60 501 +30
29APR26 125.00 P 2.30 2.35 2.30 2.16 +0.02 27 80 525 +11
29APR26 127.50 P 2.88 2.88 2.88 2.77 +0.04 27 3 435 0
29APR26 130.00 P 3.40 3.56 3.40 3.52 +0.08 27 6 313 +6
29APR26 132.50 P 4.44 4.44 4.44 4.37 +0.16 26 50 343 +50
29APR26 135.00 P 5.30 5.30 5.30 5.42 +0.25 26 5 257 0
29APR26 137.50 P 0.00 0.00 0.00 6.66 +0.33 26 0 100 0
29APR26 140.00 P 7.72 7.72 7.72 8.00 +0.36 26 1 295 +1
29APR26 142.50 P 9.65 9.66 9.65 9.56 +0.26 26 80 200 +80
29APR26 145.00 P 0.00 0.00 0.00 11.27 +0.32 26 0 108 0
29APR26 147.50 P 0.00 0.00 0.00 13.11 +0.69 26 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 15.07 +0.01 26 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 17.17 +0.01 27 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 19.38 +0.90 28 0 124 0
29APR26 157.50 P 0.00 0.00 0.00 21.67 +0.76 29 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 23.87 +0.05 29 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 26.35 +0.04 30 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 28.86 +0.14 32 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 31.44 +0.98 35 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 33.97 +0.66 37 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.04 0.00 32 0 72 0
28MAY26 92.50 P 0.00 0.00 0.00 0.05 0.00 30 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 35 0
28MAY26 97.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 24 0
28MAY26 102.50 P 0.00 0.00 0.00 0.25 +0.02 30 0 2 0
28MAY26 105.00 P 0.00 0.00 0.00 0.35 +0.03 29 0 2 0
28MAY26 107.50 P 0.00 0.00 0.00 0.48 +0.03 29 0 5 0
28MAY26 110.00 P 0.00 0.00 0.00 0.64 +0.04 29 0 215 0
28MAY26 112.50 P 0.00 0.00 0.00 0.86 +0.04 28 0 189 0
28MAY26 115.00 P 1.53 1.56 1.53 1.13 +0.06 28 90 409 -42
28MAY26 117.50 P 0.00 0.00 0.00 1.45 +0.06 28 0 159 0
28MAY26 120.00 P 0.00 0.00 0.00 1.87 +0.07 27 0 92 0
28MAY26 122.50 P 0.00 0.00 0.00 2.36 +0.09 27 0 344 0
28MAY26 125.00 P 3.03 3.09 3.03 2.92 +0.08 27 15 75 +15
28MAY26 127.50 P 0.00 0.00 0.00 3.63 +0.10 27 0 103 0
28MAY26 130.00 P 0.00 0.00 0.00 4.42 +0.13 26 0 20 0
28MAY26 132.50 P 0.00 0.00 0.00 5.33 +0.12 26 0 45 0
28MAY26 135.00 P 6.61 6.61 6.61 6.40 +0.15 26 1 174 +1
28MAY26 137.50 P 0.00 0.00 0.00 7.57 +0.17 26 0 0 0
28MAY26 140.00 P 9.29 9.29 9.25 8.89 +0.18 25 60 60 +60
28MAY26 142.50 P 10.83 10.83 10.76 10.36 +0.20 25 60 60 +60
28MAY26 145.00 P 0.00 0.00 0.00 11.95 +0.09 25 0 30 0
28MAY26 147.50 P 0.00 0.00 0.00 13.51 -0.23 24 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 15.55 -0.10 25 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 17.26 -0.48 24 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 19.49 +0.17 25 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 21.84 +0.01 26 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 23.87 +0.05 25 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 26.52 -0.15 28 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 28.96 -0.08 29 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 31.44 +0.01 31 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 33.97 +0.53 33 0 30 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 1 854 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 0.39 0.39 0.39 0.02 +0.01 31 30 1,180 +30
29JUN26 85.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 4,334 0
29JUN26 87.50 P 0.00 0.00 0.00 0.05 +0.04 30 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 4,012 0
29JUN26 92.50 P 0.00 0.00 0.00 0.10 +0.05 29 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.14 +0.07 29 0 3,362 0
29JUN26 97.50 P 0.00 0.00 0.00 0.20 +0.09 29 0 921 0
29JUN26 100.00 P 0.00 0.00 0.00 0.28 +0.12 28 0 4,806 0
29JUN26 102.50 P 0.00 0.00 0.00 0.38 +0.15 28 0 3,061 0
29JUN26 105.00 P 0.00 0.00 0.00 0.51 +0.19 28 0 270 0
29JUN26 107.50 P 0.00 0.00 0.00 0.66 +0.21 28 0 743 0
29JUN26 110.00 P 1.46 1.46 1.46 0.88 +0.28 27 10 1,531 0
29JUN26 112.50 P 0.00 0.00 0.00 1.13 +0.31 27 0 474 0
29JUN26 115.00 P 2.03 2.03 1.93 1.44 +0.35 27 11 4,322 -2
29JUN26 117.50 P 2.47 2.47 2.47 1.82 +0.39 26 2 541 +2
29JUN26 120.00 P 2.67 2.67 2.67 2.24 +0.35 26 5 479 0
29JUN26 122.50 P 0.00 0.00 0.00 2.80 +0.38 26 0 141 0
29JUN26 125.00 P 3.73 3.73 3.73 3.40 +0.36 26 10 422 +10
29JUN26 127.50 P 4.40 4.40 4.40 4.12 +0.32 25 1 162 -1
29JUN26 130.00 P 5.10 5.16 5.05 4.96 +0.31 25 36 1,266 -27
29JUN26 132.50 P 5.94 5.94 5.94 5.86 +0.24 25 2 279 0
29JUN26 135.00 P 7.09 7.09 7.09 6.94 +0.19 25 6 1,747 +6
29JUN26 137.50 P 8.20 8.40 8.20 8.11 +0.16 24 13 75 +1
29JUN26 140.00 P 0.00 0.00 0.00 9.41 +0.08 24 485 496 +485
29JUN26 142.50 P 11.07 11.07 11.07 10.85 +0.05 24 30 52 +30
29JUN26 145.00 P 12.69 12.70 12.69 12.57 +0.04 25 33 45 +33
29JUN26 147.50 P 0.00 0.00 0.00 14.46 +0.08 25 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 16.40 +0.10 26 0 125 0
29JUN26 152.50 P 0.00 0.00 0.00 18.47 +0.34 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 20.58 +0.42 27 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 22.79 +0.52 28 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 25.03 +0.59 28 0 114 0
29JUN26 162.50 P 0.00 0.00 0.00 27.30 +0.63 29 0 59 0
29JUN26 165.00 P 0.00 0.00 0.00 29.58 +0.54 30 0 54 0
29JUN26 167.50 P 0.00 0.00 0.00 32.09 +0.31 31 0 14 0
29JUN26 170.00 P 0.00 0.00 0.00 33.97 -0.22 29 0 67 0
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 0.00 23 0 1,532 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 0.00 24 0 615 0
29SEP26 90.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 126 0
29SEP26 92.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 241 0
29SEP26 95.00 P 0.00 0.00 0.00 0.14 -0.05 23 0 556 0
29SEP26 97.50 P 0.00 0.00 0.00 0.20 -0.07 22 0 280 0
29SEP26 100.00 P 0.00 0.00 0.00 0.28 -0.09 22 0 483 0
29SEP26 102.50 P 0.00 0.00 0.00 0.38 -0.15 22 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 0.53 -0.17 22 0 225 0
29SEP26 107.50 P 0.00 0.00 0.00 0.73 -0.22 22 0 231 0
29SEP26 110.00 P 0.00 0.00 0.00 0.99 -0.24 22 0 2,119 0
29SEP26 112.50 P 0.00 0.00 0.00 1.34 -0.24 22 0 1,147 0
29SEP26 115.00 P 3.16 3.16 3.16 1.75 -0.26 22 1 62 +1
29SEP26 117.50 P 0.00 0.00 0.00 2.24 -0.25 23 0 202 0
29SEP26 120.00 P 4.41 4.41 4.41 2.84 -0.25 23 10 313 +9
29SEP26 122.50 P 0.00 0.00 0.00 3.49 -0.24 23 0 2,337 0
29SEP26 125.00 P 0.00 0.00 0.00 4.31 -0.21 23 0 118 0
29SEP26 127.50 P 6.30 6.30 6.30 5.19 -0.16 23 1 66 -1
29SEP26 130.00 P 7.20 7.20 7.20 6.21 -0.12 23 1 123 +1
29SEP26 132.50 P 8.00 8.00 8.00 7.30 -0.06 23 1 1,046 +1
29SEP26 135.00 P 0.00 0.00 0.00 8.53 -0.02 24 0 431 0
29SEP26 137.50 P 10.20 10.20 10.20 9.84 +0.07 24 1 24 +1
29SEP26 140.00 P 11.75 11.75 11.75 11.29 +0.12 24 3 63 -3
29SEP26 142.50 P 13.09 13.09 13.09 12.79 +0.20 24 1 63 0
29SEP26 145.00 P 0.00 0.00 0.00 14.48 +0.14 24 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 16.20 +0.07 25 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 18.07 +0.05 25 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 19.97 +0.29 25 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 21.97 +0.58 26 0 168 0
29SEP26 157.50 P 0.00 0.00 0.00 24.03 +0.62 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 26.13 +0.95 27 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 28.33 +0.82 27 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 30.55 +0.91 28 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 32.81 +0.64 28 0 14 0
29SEP26 170.00 P 0.00 0.00 0.00 35.05 +0.86 29 0 35 0
30DEC26 80.00 P 0.00 0.00 0.00 0.02 0.00 21 0 329 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 21 0
30DEC26 85.00 P 1.27 1.29 1.27 0.04 -0.03 21 10 133 +10
30DEC26 87.50 P 0.00 0.00 0.00 0.07 -0.03 21 0 62 0
30DEC26 90.00 P 0.00 0.00 0.00 0.11 -0.05 21 0 157 0
30DEC26 92.50 P 0.00 0.00 0.00 0.16 -0.06 21 0 78 0
30DEC26 95.00 P 0.00 0.00 0.00 0.24 -0.09 21 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.36 -0.09 21 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 0.51 -0.12 21 0 208 0
30DEC26 102.50 P 0.00 0.00 0.00 0.69 -0.14 22 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 0.95 -0.14 22 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 1.26 -0.15 22 0 75 0
30DEC26 110.00 P 0.00 0.00 0.00 1.62 -0.15 22 0 221 0
30DEC26 112.50 P 0.00 0.00 0.00 2.08 -0.15 22 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 2.58 -0.14 22 0 48 0
30DEC26 117.50 P 0.00 0.00 0.00 3.22 -0.12 22 0 137 0
30DEC26 120.00 P 5.50 5.50 5.50 3.88 -0.11 23 5 298 +5
30DEC26 122.50 P 6.12 6.12 6.12 4.70 -0.08 23 10 44 0
30DEC26 125.00 P 0.00 0.00 0.00 5.55 -0.05 23 0 17 0
30DEC26 127.50 P 0.00 0.00 0.00 6.56 -0.01 23 0 13 0
30DEC26 130.00 P 0.00 0.00 0.00 7.61 +0.03 23 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 8.80 +0.09 23 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 10.06 +0.13 24 0 20 0
30DEC26 137.50 P 0.00 0.00 0.00 11.39 +0.20 24 0 200 0
30DEC26 140.00 P 13.70 13.70 13.48 12.86 +0.24 24 13 256 -7
30DEC26 142.50 P 0.00 0.00 0.00 14.35 +0.28 24 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 15.84 +0.20 24 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 17.37 -0.15 24 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 18.98 -0.45 24 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 20.71 -0.74 24 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 22.47 -1.05 24 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 24.36 -1.06 24 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 26.31 -1.11 24 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 28.33 -1.36 24 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 30.55 +0.11 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 32.81 -0.78 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 35.05 -0.89 26 0 0 0
TOTAL PUT 5,584 219,823 +1,443
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.56
26FEB26 4.90 C 0.00 0.00 0.00 2.67 +0.05 93 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.57 +0.05 89 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.32 +0.06 79 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.07 +0.05 69 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.82 +0.05 60 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.57 +0.05 51 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.32 +0.05 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.07 +0.06 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.82 +0.05 26 0 29 0
26FEB26 7.00 C 0.00 0.00 0.00 0.57 +0.05 18 0 66 0
26FEB26 7.25 C 0.00 0.00 0.00 0.33 +0.06 16 0 2,036 0
26FEB26 7.50 C 0.12 0.12 0.11 0.13 +0.03 15 50 628 +20
26FEB26 7.75 C 0.00 0.00 0.00 0.03 +0.01 15 0 1,238 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 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 63 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.98 +0.05 57 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.88 +0.06 54 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.68 +0.05 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.58 +0.06 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.32 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.83 +0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.62 +0.09 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.33 +0.04 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.08 +0.04 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.83 +0.03 0 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.60 +0.04 15 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.38 +0.03 14 0 466 0
30MAR26 7.50 C 0.21 0.21 0.21 0.21 +0.02 15 100 691 +100
30MAR26 7.75 C 0.10 0.10 0.10 0.10 +0.01 15 200 1,055 +50
30MAR26 8.00 C 0.04 0.04 0.04 0.04 0.00 15 30 511 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 75 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 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 2.72 +0.08 57 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.64 +0.09 60 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.40 +0.11 57 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.14 +0.09 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.89 +0.09 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.62 +0.07 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.39 +0.08 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.13 +0.07 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.89 +0.06 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.64 +0.04 16 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.42 +0.03 14 0 170 0
29APR26 7.50 C 0.00 0.00 0.00 0.26 +0.01 14 0 14 0
29APR26 7.75 C 0.00 0.00 0.00 0.15 +0.01 15 0 192 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 +0.01 15 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 0.00 16 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 0.00 16 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 22 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 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.64 +0.08 49 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.40 +0.08 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.15 +0.07 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.89 +0.06 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.64 +0.06 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.39 +0.06 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.13 +0.04 18 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.89 +0.03 16 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.67 +0.03 15 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.46 +0.02 14 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.30 +0.01 14 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.19 +0.02 15 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.11 +0.01 15 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.06 0.00 15 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.92 +0.03 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.83 +0.07 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.76 +0.10 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.66 +0.09 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.40 +0.08 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.15 +0.07 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.92 +0.09 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.64 +0.06 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.39 +0.04 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.16 +0.06 23 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.92 +0.06 19 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 +0.05 17 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 +0.02 14 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.32 +0.02 15 0 638 0
29JUN26 7.75 C 0.19 0.19 0.19 0.20 +0.02 15 5 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 +0.02 16 0 405 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 +0.01 15 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.83 +0.04 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.76 +0.07 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.66 +0.07 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.40 +0.06 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.16 +0.07 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.92 +0.07 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.64 +0.04 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.39 +0.04 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.17 +0.06 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 +0.04 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 +0.02 15 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.52 +0.04 15 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 +0.03 15 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 +0.02 16 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.02 16 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 +0.02 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 +0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.76 +0.07 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.66 +0.07 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.40 +0.06 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.16 +0.07 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.92 +0.07 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.64 +0.04 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.39 +0.04 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.17 +0.05 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 +0.02 14 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 0.00 14 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 +0.01 14 0 65 0
30DEC26 7.50 C 0.34 0.34 0.34 0.42 +0.04 14 40 78 +40
30DEC26 7.75 C 0.00 0.00 0.00 0.32 +0.03 15 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 +0.02 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 +0.02 15 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.02 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 15 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 425 11,153 +210
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 226 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,469 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.01 15 0 989 0
26FEB26 7.50 P 0.00 0.00 0.00 0.06 -0.02 14 0 1,569 0
26FEB26 7.75 P 0.00 0.00 0.00 0.22 -0.03 16 0 851 0
26FEB26 8.00 P 0.00 0.00 0.00 0.45 -0.05 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.71 -0.04 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.97 -0.03 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.48 -0.02 64 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.44 -0.06 0 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 65 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 602 0
30MAR26 7.00 P 0.03 0.03 0.03 0.02 -0.01 17 4 2,068 -4
30MAR26 7.25 P 0.06 0.06 0.06 0.06 -0.01 16 70 265 0
30MAR26 7.50 P 0.14 0.14 0.14 0.14 -0.02 16 98 610 +98
30MAR26 7.75 P 0.00 0.00 0.00 0.28 -0.03 16 0 274 0
30MAR26 8.00 P 0.00 0.00 0.00 0.48 -0.04 18 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.71 -0.04 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.97 -0.03 27 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.22 -0.03 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.48 -0.02 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.70 -0.05 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.22 -0.03 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.47 -0.03 52 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 18 0 163 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 281 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 -0.01 16 0 219 0
29APR26 7.50 P 0.00 0.00 0.00 0.17 -0.02 15 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.31 -0.02 16 0 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.50 -0.03 17 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.71 -0.04 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.97 -0.03 22 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.22 -0.03 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.48 -0.02 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.72 -0.03 33 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.22 -0.03 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.47 -0.03 42 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 -0.01 15 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.11 -0.01 15 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.20 -0.02 15 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.34 -0.02 16 0 142 0
28MAY26 8.00 P 0.00 0.00 0.00 0.52 -0.04 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.73 -0.02 17 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.97 -0.04 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.22 -0.03 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.48 -0.02 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.72 -0.03 29 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.26 +0.01 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.47 -0.03 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 15 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 16 0 386 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.01 15 0 396 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.01 15 0 258 0
29JUN26 7.25 P 0.21 0.21 0.21 0.20 -0.02 15 6 37 +6
29JUN26 7.50 P 0.00 0.00 0.00 0.32 -0.03 14 0 600 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 -0.02 16 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.67 -0.04 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.87 -0.06 13 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 -0.04 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.84 -0.04 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.57 -0.05 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 16 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 16 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 16 0 226 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.02 16 0 171 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.01 16 0 101 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 -0.01 16 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 -0.02 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 -0.04 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.77 -0.03 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.97 -0.04 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.18 -0.05 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.42 -0.03 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.66 -0.02 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.90 -0.02 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.15 -0.01 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.40 -0.03 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.64 -0.02 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 348 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 15 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 0.00 15 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.01 15 0 186 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 -0.01 15 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 -0.02 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 -0.02 15 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 -0.03 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 -0.04 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 -0.05 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 -0.05 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.42 -0.03 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.66 -0.02 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.90 -0.02 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.15 -0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.40 -0.03 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 0.00 27 0 0 0
TOTAL PUT 178 16,752 +100
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$ 32.96
26FEB26 19.00 C 0.00 0.00 0.00 14.02 +0.20 127 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 13.48 +0.16 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 13.03 +0.21 120 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 12.01 +0.18 100 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.32 +0.49 148 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.29 +0.46 132 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.01 +0.20 72 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.99 +0.16 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.02 +0.22 58 0 21 0
26FEB26 27.00 C 0.00 0.00 0.00 6.02 +0.19 50 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 5.02 +0.19 42 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 4.03 +0.19 36 0 60 0
26FEB26 30.00 C 0.00 0.00 0.00 3.00 +0.14 20 0 146 0
26FEB26 31.00 C 1.72 1.95 1.70 2.05 +0.17 22 33 53 0
26FEB26 32.00 C 1.27 1.27 1.27 1.22 +0.11 22 15 156 0
26FEB26 33.00 C 0.48 0.66 0.47 0.60 +0.04 22 31 102 -8
26FEB26 34.00 C 0.18 0.30 0.18 0.26 +0.03 23 49 74 -6
26FEB26 35.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 79 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 0.00 24 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 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.52 +0.16 73 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.02 +0.16 66 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.55 +0.19 86 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.02 +0.16 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.52 +0.15 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.03 +0.16 61 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.53 +0.16 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.05 +0.07 66 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.56 +0.19 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.06 +0.19 63 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 12.07 +0.18 59 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 11.32 +0.43 80 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 10.29 +0.40 71 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 9.05 +0.23 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.09 +0.24 39 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 7.09 +0.13 34 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 6.11 +0.19 31 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 5.11 +0.16 26 0 382 0
30MAR26 29.00 C 4.05 4.10 4.05 4.14 +0.24 24 30 130 0
30MAR26 30.00 C 0.00 0.00 0.00 3.27 +0.12 25 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 2.45 +0.15 24 0 73 0
30MAR26 32.00 C 0.00 0.00 0.00 1.77 +0.12 24 0 3,008 0
30MAR26 33.00 C 1.30 1.30 1.27 1.24 +0.10 25 30 127 +30
30MAR26 34.00 C 0.86 0.86 0.86 0.85 +0.07 26 2 99 +2
30MAR26 35.00 C 0.54 0.59 0.54 0.53 +0.04 26 3 64 +1
30MAR26 36.00 C 0.00 0.00 0.00 0.32 +0.03 26 0 60 0
30MAR26 37.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 112 0
30MAR26 38.00 C 0.15 0.15 0.15 0.10 +0.01 26 9 109 +9
30MAR26 39.00 C 0.00 0.00 0.00 0.05 0.00 25 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 0.02 +0.01 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 13.64 +0.22 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 13.14 +0.22 56 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.15 +0.22 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.32 +0.39 60 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.29 +0.35 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.18 +0.23 39 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.19 +0.23 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.21 +0.23 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.17 +0.25 24 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.26 +0.31 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.48 +0.40 29 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 3.49 +0.16 24 0 29 0
29APR26 31.00 C 0.00 0.00 0.00 2.73 +0.15 24 0 301 0
29APR26 32.00 C 0.00 0.00 0.00 2.09 +0.12 24 0 396 0
29APR26 33.00 C 1.64 1.64 1.64 1.60 +0.12 25 15 48 +12
29APR26 34.00 C 1.18 1.18 1.18 1.18 +0.09 25 3 97 0
29APR26 35.00 C 0.00 0.00 0.00 0.84 +0.07 25 0 75 0
29APR26 36.00 C 0.00 0.00 0.00 0.58 +0.06 25 0 60 0
29APR26 37.00 C 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
29APR26 38.00 C 0.30 0.30 0.30 0.25 +0.03 25 5 5 +5
29APR26 39.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 65 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.32 +0.34 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.29 +0.30 42 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.18 +0.17 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.19 +0.16 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.44 +0.46 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.47 +0.16 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.43 +0.35 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.52 +0.27 24 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 3.70 +0.12 24 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 2.97 +0.16 23 0 59 0
28MAY26 32.00 C 0.00 0.00 0.00 2.35 +0.14 24 0 120 0
28MAY26 33.00 C 1.69 1.69 1.69 1.85 +0.12 24 15 63 +15
28MAY26 34.00 C 0.00 0.00 0.00 1.42 +0.08 24 0 24 0
28MAY26 35.00 C 0.00 0.00 0.00 1.08 +0.07 25 0 78 0
28MAY26 36.00 C 0.00 0.00 0.00 0.79 +0.06 25 0 25 0
28MAY26 37.00 C 0.00 0.00 0.00 0.56 +0.04 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.39 +0.03 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.61 +0.16 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.12 +0.16 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.62 +0.16 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.13 +0.15 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.64 +0.17 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.24 +0.26 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.15 +0.17 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.32 +0.33 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.29 +0.20 41 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.22 +0.17 31 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 8.25 +0.13 29 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 7.44 +0.37 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.47 +0.16 31 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 5.43 +0.29 25 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 4.52 +0.25 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.73 0.00 24 0 32 0
29JUN26 31.00 C 0.00 0.00 0.00 3.08 +0.10 25 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 2.45 +0.13 24 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.94 +0.13 25 0 48 0
29JUN26 34.00 C 0.00 0.00 0.00 1.50 +0.09 25 0 2 0
29JUN26 35.00 C 0.00 0.00 0.00 1.13 +0.08 25 0 101 0
29JUN26 36.00 C 0.00 0.00 0.00 0.84 +0.07 25 0 96 0
29JUN26 37.00 C 0.00 0.00 0.00 0.61 +0.05 25 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 0.43 +0.04 24 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.31 +0.04 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.21 +0.02 24 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 65 0
29JUN26 42.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.62 +0.16 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.13 +0.15 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.64 +0.17 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.24 +0.26 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.15 +0.17 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.32 +0.33 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.29 +0.20 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.22 +0.17 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.25 +0.13 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.44 +0.27 30 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 6.47 +0.16 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.43 +0.22 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.62 +0.12 23 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.91 +0.15 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 3.29 +0.15 24 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 2.73 +0.13 24 0 17 0
29SEP26 33.00 C 2.20 2.20 2.20 2.25 +0.12 24 15 37 +15
29SEP26 34.00 C 0.00 0.00 0.00 1.85 +0.12 24 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 1.52 +0.11 24 0 45 0
29SEP26 36.00 C 1.19 1.19 1.19 1.27 +0.12 25 15 51 +15
29SEP26 37.00 C 0.98 1.12 0.98 1.04 +0.09 25 30 90 +30
29SEP26 38.00 C 0.00 0.00 0.00 0.84 +0.08 25 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.66 +0.06 25 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.53 +0.06 25 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.40 +0.04 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.64 +0.17 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.24 +0.26 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.15 +0.17 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.32 +0.32 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.29 +0.20 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.22 +0.17 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.25 +0.13 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.44 +0.27 26 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 6.47 +0.16 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.57 +0.09 22 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.76 +0.10 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.12 -0.02 22 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 3.54 -0.02 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.03 +0.08 23 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 2.57 +0.07 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.18 +0.06 23 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.86 +0.07 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.60 +0.10 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.35 +0.09 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.13 +0.06 24 0 65 0
30DEC26 39.00 C 0.00 0.00 0.00 0.95 +0.03 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.78 +0.02 24 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.62 +0.02 23 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.51 +0.01 23 0 0 0
TOTAL CALL 300 8,377 +120
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,237 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 141 0
26FEB26 30.00 P 0.03 0.03 0.03 0.02 -0.01 25 1 264 0
26FEB26 31.00 P 0.08 0.08 0.08 0.07 -0.03 23 1 271 -1
26FEB26 32.00 P 0.40 0.40 0.40 0.23 -0.09 22 13 148 +6
26FEB26 33.00 P 0.78 0.78 0.66 0.64 -0.12 23 29 91 +29
26FEB26 34.00 P 1.34 1.34 1.26 1.29 -0.15 24 25 45 0
26FEB26 35.00 P 0.00 0.00 0.00 2.12 -0.13 25 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.04 -0.16 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.04 -0.16 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.04 -0.32 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.04 -0.35 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.04 -0.33 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.04 -0.32 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.04 -0.19 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.02 0.00 27 0 151 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 4,122 0
30MAR26 29.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 90 0
30MAR26 30.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 99 0
30MAR26 31.00 P 0.40 0.40 0.40 0.41 -0.04 25 6 62 0
30MAR26 32.00 P 0.00 0.00 0.00 0.72 -0.07 25 0 101 0
30MAR26 33.00 P 1.33 1.36 1.16 1.19 -0.10 25 37 82 +7
30MAR26 34.00 P 1.97 2.01 1.97 1.80 -0.11 26 30 45 +30
30MAR26 35.00 P 0.00 0.00 0.00 2.50 -0.07 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 3.26 -0.12 25 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.17 -0.21 27 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.09 -0.28 27 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.04 -0.35 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.04 -0.33 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.04 -0.32 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.04 -0.24 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 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 26 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 31 0
29APR26 29.00 P 0.23 0.23 0.23 0.22 -0.01 25 15 57 +15
29APR26 30.00 P 0.41 0.41 0.35 0.38 -0.02 24 12 111 +12
29APR26 31.00 P 0.00 0.00 0.00 0.63 -0.03 24 0 300 0
29APR26 32.00 P 0.98 0.98 0.98 0.97 -0.06 24 30 442 +30
29APR26 33.00 P 1.59 1.59 1.59 1.46 -0.08 25 10 35 -10
29APR26 34.00 P 0.00 0.00 0.00 2.05 -0.11 25 0 45 0
29APR26 35.00 P 0.00 0.00 0.00 2.74 -0.12 26 0 1 0
29APR26 36.00 P 0.00 0.00 0.00 3.49 -0.16 26 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.33 -0.05 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.20 -0.17 27 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.13 -0.26 27 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.07 -0.30 27 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.05 -0.31 28 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.04 -0.24 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.05 -0.01 24 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 47 0
28MAY26 29.00 P 0.00 0.00 0.00 0.32 -0.01 24 0 33 0
28MAY26 30.00 P 0.00 0.00 0.00 0.52 -0.02 24 0 46 0
28MAY26 31.00 P 0.00 0.00 0.00 0.79 -0.03 24 0 47 0
28MAY26 32.00 P 0.00 0.00 0.00 1.15 -0.08 24 0 93 0
28MAY26 33.00 P 1.87 1.87 1.87 1.65 -0.09 24 15 60 +15
28MAY26 34.00 P 2.42 2.42 2.42 2.24 -0.10 25 15 67 +15
28MAY26 35.00 P 3.10 3.10 3.07 2.93 -0.10 25 6 6 +6
28MAY26 36.00 P 0.00 0.00 0.00 3.65 -0.08 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.44 -0.04 26 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.33 -0.04 27 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.23 -0.22 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.07 -0.36 24 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.10 -0.26 28 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.06 -0.22 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 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 31 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 25 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 0.00 24 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 0.00 24 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.28 -0.01 24 0 109 0
29JUN26 28.00 P 0.00 0.00 0.00 0.45 -0.02 24 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.69 -0.02 24 0 107 0
29JUN26 30.00 P 0.00 0.00 0.00 1.00 -0.04 24 0 81 0
29JUN26 31.00 P 0.00 0.00 0.00 1.39 -0.05 24 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.86 -0.10 23 0 210 0
29JUN26 33.00 P 2.58 2.58 2.58 2.45 -0.10 24 15 105 +15
29JUN26 34.00 P 0.00 0.00 0.00 3.18 -0.04 25 0 2 0
29JUN26 35.00 P 0.00 0.00 0.00 3.94 -0.12 26 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 4.70 -0.16 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.55 -0.17 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.42 -0.19 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.06 -0.25 20 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.24 0.00 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.14 -0.19 27 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.10 -0.19 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 25 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 0.00 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 0.40 +0.01 25 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 0.00 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 1.11 -0.01 24 0 83 0
29SEP26 30.00 P 1.41 1.41 1.41 1.47 -0.03 24 20 67 +20
29SEP26 31.00 P 0.00 0.00 0.00 1.89 -0.09 24 0 137 0
29SEP26 32.00 P 2.54 2.54 2.54 2.42 -0.12 24 15 30 +15
29SEP26 33.00 P 3.20 3.20 3.16 3.04 -0.09 25 30 75 +30
29SEP26 34.00 P 0.00 0.00 0.00 3.70 -0.08 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.43 -0.06 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.17 -0.08 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 5.96 -0.09 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.81 -0.09 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.67 -0.11 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.58 -0.08 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.51 -0.12 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.42 -0.11 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.37 -0.02 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.54 -0.02 23 0 7 0
30DEC26 27.00 P 0.63 0.63 0.63 0.75 -0.03 23 2 6 -2
30DEC26 28.00 P 0.00 0.00 0.00 1.00 -0.05 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.31 -0.05 23 0 22 0
30DEC26 30.00 P 1.71 1.71 1.71 1.68 -0.10 23 4 27 +4
30DEC26 31.00 P 0.00 0.00 0.00 2.11 -0.13 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.67 -0.11 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.27 -0.12 24 0 0 0
30DEC26 34.00 P 4.10 4.10 4.10 3.91 -0.14 24 7 6 -1
30DEC26 35.00 P 0.00 0.00 0.00 4.62 -0.12 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.35 -0.12 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.13 -0.13 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.94 -0.13 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.79 -0.14 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.67 -0.15 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.58 -0.15 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.52 -0.15 28 0 0 0
TOTAL PUT 338 12,812 +235
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$ 5.52
26FEB26 4.20 C 0.00 0.00 0.00 1.36 +0.16 97 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.26 +0.15 90 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.16 +0.16 83 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.06 +0.16 77 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.95 +0.14 64 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.85 +0.14 58 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.75 +0.14 52 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.65 +0.14 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.52 +0.10 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.31 +0.09 29 0 30 0
26FEB26 5.50 C 0.12 0.12 0.12 0.12 +0.03 23 348 678 +77
26FEB26 5.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 673 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6,936 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 179 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.15 +0.13 76 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.02 +0.10 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.92 +0.10 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.83 +0.11 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.78 +0.16 75 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.63 +0.11 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.53 +0.11 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.45 +0.13 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.38 +0.15 58 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.26 +0.13 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.16 +0.13 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.07 +0.13 43 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 0.98 +0.13 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.87 +0.11 36 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.78 +0.15 35 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.69 +0.10 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.60 +0.09 32 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.42 +0.08 32 0 727 0
30MAR26 5.50 C 0.23 0.26 0.23 0.26 +0.05 30 69 886 -50
30MAR26 5.75 C 0.16 0.17 0.16 0.16 +0.03 31 307 382 +208
30MAR26 6.00 C 0.09 0.09 0.09 0.09 +0.02 31 12 549 -10
30MAR26 6.25 C 0.00 0.00 0.00 0.05 +0.01 31 0 417 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 207 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 +0.01 35 0 202 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 217 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 183 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.38 +0.13 43 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.29 +0.13 43 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.16 +0.10 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.08 +0.11 34 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.01 +0.12 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.90 +0.10 32 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.82 +0.10 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.71 +0.07 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.66 +0.09 32 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.49 +0.08 32 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.34 +0.05 31 0 330 0
29APR26 5.75 C 0.22 0.22 0.22 0.24 +0.05 31 1,125 1,564 +1,125
29APR26 6.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 160 0
29APR26 6.25 C 0.10 0.10 0.10 0.10 +0.02 31 20 704 0
29APR26 6.50 C 0.07 0.07 0.07 0.06 +0.01 31 30 125 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 +0.01 32 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 0.00 31 0 57 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.38 +0.11 34 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.30 +0.12 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.21 +0.11 36 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.13 +0.14 37 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.01 +0.09 30 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.95 +0.11 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.87 +0.11 33 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.78 +0.10 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.71 +0.10 32 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.53 +0.07 30 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.39 +0.05 30 0 480 0
28MAY26 5.75 C 0.00 0.00 0.00 0.29 +0.04 31 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.20 +0.03 30 0 30 0
28MAY26 6.25 C 0.00 0.00 0.00 0.14 +0.02 30 0 90 0
28MAY26 6.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.06 +0.01 30 0 90 0
28MAY26 7.00 C 0.06 0.06 0.06 0.04 0.00 30 30 60 +30
28MAY26 7.25 C 0.00 0.00 0.00 0.03 +0.01 32 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.66 +0.09 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.58 +0.11 32 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.48 +0.10 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.38 +0.11 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.30 +0.10 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.21 +0.10 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.13 +0.10 31 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.04 +0.10 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.95 +0.09 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.88 +0.10 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.80 +0.09 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.76 +0.10 32 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.57 +0.07 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.44 +0.06 29 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.33 +0.04 29 0 98 0
29JUN26 6.00 C 0.00 0.00 0.00 0.26 +0.04 31 0 285 0
29JUN26 6.25 C 0.18 0.18 0.18 0.19 +0.03 31 5 466 -5
29JUN26 6.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 +0.02 31 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 +0.01 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.40 +0.12 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.34 +0.14 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.24 +0.13 35 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 +0.10 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 +0.09 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 +0.09 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.91 +0.10 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.82 +0.08 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 +0.09 31 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.61 +0.08 31 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.47 +0.06 30 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.36 +0.05 30 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 +0.04 30 0 208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 +0.03 30 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 +0.03 30 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 +0.02 30 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 +0.01 31 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 +0.01 31 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.42 +0.12 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.35 +0.14 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 +0.11 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.13 +0.07 28 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.06 +0.07 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.99 +0.08 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.93 +0.08 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 +0.08 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 +0.07 30 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.66 +0.08 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 +0.07 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 +0.06 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 +0.06 31 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 +0.05 31 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 +0.03 30 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 +0.02 30 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 +0.03 30 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 +0.02 30 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
TOTAL CALL 1,946 25,449 +1,375
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 140 0
26FEB26 5.25 P 0.03 0.03 0.03 0.03 -0.04 27 20 503 +20
26FEB26 5.50 P 0.17 0.17 0.17 0.11 -0.08 27 2 918 0
26FEB26 5.75 P 0.00 0.00 0.00 0.27 -0.11 27 0 418 0
26FEB26 6.00 P 0.00 0.00 0.00 0.49 -0.12 30 0 175 0
26FEB26 6.25 P 0.00 0.00 0.00 0.73 -0.13 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.98 -0.13 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.23 -0.13 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.48 -0.13 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.73 -0.13 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.98 -0.13 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.23 -0.13 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.48 -0.13 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.73 -0.13 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.98 -0.13 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.23 -0.13 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 122 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.02 30 0 105 0
30MAR26 4.70 P 0.03 0.03 0.02 0.02 -0.02 32 15 275 +15
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.02 32 0 126 0
30MAR26 4.90 P 0.06 0.06 0.05 0.04 -0.03 31 45 210 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 206 0
30MAR26 5.25 P 0.13 0.13 0.13 0.13 -0.04 32 2 395 +2
30MAR26 5.50 P 0.26 0.26 0.22 0.23 -0.07 31 14 1,280 +12
30MAR26 5.75 P 0.00 0.00 0.00 0.38 -0.08 32 0 322 0
30MAR26 6.00 P 0.00 0.00 0.00 0.56 -0.10 32 0 172 0
30MAR26 6.25 P 0.00 0.00 0.00 0.78 -0.10 35 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 1.01 -0.11 37 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.24 -0.12 36 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.51 -0.10 48 0 0 -10
30MAR26 7.25 P 0.00 0.00 0.00 1.73 -0.13 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.99 -0.12 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.23 -0.13 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.48 -0.13 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.73 -0.13 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.98 -0.13 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.23 -0.13 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 32 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 33 0 60 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 -0.02 32 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 -0.03 31 0 70 0
29APR26 4.90 P 0.10 0.10 0.08 0.08 -0.03 31 20 54 +10
29APR26 5.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.18 -0.05 31 0 115 0
29APR26 5.50 P 0.00 0.00 0.00 0.29 -0.06 31 0 305 0
29APR26 5.75 P 0.00 0.00 0.00 0.44 -0.07 31 0 454 0
29APR26 6.00 P 0.00 0.00 0.00 0.61 -0.09 31 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.81 -0.11 32 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 1.03 -0.11 34 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.26 -0.11 35 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.53 -0.08 43 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.74 -0.12 38 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.99 -0.12 42 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.24 -0.12 45 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.49 -0.12 48 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.73 -0.13 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.03 -0.08 67 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.23 -0.13 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.48 -0.13 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 -0.02 31 0 60 0
28MAY26 4.50 P 0.05 0.05 0.05 0.04 -0.02 31 30 120 +30
28MAY26 4.60 P 0.06 0.06 0.06 0.05 -0.03 30 30 122 +30
28MAY26 4.70 P 0.00 0.00 0.00 0.07 -0.03 31 0 90 0
28MAY26 4.80 P 0.08 0.08 0.08 0.08 -0.04 29 2 92 +2
28MAY26 4.90 P 0.00 0.00 0.00 0.11 -0.03 30 0 74 0
28MAY26 5.00 P 0.00 0.00 0.00 0.13 -0.04 30 0 71 0
28MAY26 5.25 P 0.00 0.00 0.00 0.22 -0.05 30 0 540 0
28MAY26 5.50 P 0.00 0.00 0.00 0.33 -0.07 30 0 510 0
28MAY26 5.75 P 0.00 0.00 0.00 0.47 -0.08 30 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.64 -0.09 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.84 -0.10 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.06 -0.09 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.27 -0.11 32 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.53 -0.09 38 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.75 -0.11 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.99 -0.12 37 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.24 -0.12 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.49 -0.12 43 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.74 -0.12 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.03 -0.08 58 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.23 -0.13 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.48 -0.13 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 30 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 31 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 31 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.02 31 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 44 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.03 31 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 -0.03 31 0 258 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 -0.04 30 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 -0.04 31 0 69 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.27 -0.06 31 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.39 -0.07 31 0 182 0
29JUN26 5.75 P 0.00 0.00 0.00 0.53 -0.09 31 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.70 -0.10 32 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.89 -0.10 33 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 1.10 -0.11 34 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.32 -0.12 35 0 424 0
29JUN26 7.00 P 0.00 0.00 0.00 1.54 -0.13 36 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 -0.11 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 2.02 -0.13 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.25 -0.14 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.49 -0.15 39 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.74 -0.12 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.03 -0.09 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.26 -0.11 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.51 -0.11 54 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 -0.02 30 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 -0.03 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 -0.04 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 -0.03 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.05 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 -0.05 29 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 -0.06 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 -0.06 29 0 48 0
29SEP26 5.25 P 0.00 0.00 0.00 0.49 -0.07 29 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 -0.08 28 0 110 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 -0.07 29 0 334 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 -0.08 30 0 286 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 -0.08 30 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.41 -0.09 30 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 -0.09 31 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.86 -0.10 32 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 2.09 -0.09 32 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.31 -0.09 30 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.56 -0.08 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.78 -0.09 28 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 3.02 -0.09 26 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 3.24 -0.13 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.49 -0.13 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.73 -0.13 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 -0.01 31 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 -0.03 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 -0.03 29 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 -0.04 29 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 -0.04 29 0 64 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 -0.04 29 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 -0.05 29 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 -0.04 29 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 -0.05 29 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 -0.06 29 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.71 -0.07 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 -0.08 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 1.07 -0.07 30 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.23 -0.11 28 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.47 -0.07 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.68 -0.07 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.93 -0.05 34 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 2.11 -0.10 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.35 -0.08 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.58 -0.09 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.80 -0.10 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.04 -0.10 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.26 -0.12 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.50 -0.13 0 0 0 0
TOTAL PUT 180 17,905 +111
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 99.60
26FEB26 48.00 C 0.00 0.00 0.00 51.66 -1.70 116 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 50.62 -2.45 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 49.66 -1.89 103 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 47.16 -1.71 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 44.66 -1.66 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 42.13 -1.91 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 39.67 -1.71 67 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 37.17 -1.71 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 34.68 -1.71 70 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 32.39 -1.51 103 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 29.70 -1.65 67 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 27.23 -1.71 68 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 25.42 -1.08 103 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 22.28 -2.12 61 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 20.02 -2.08 69 0 94 0
26FEB26 82.50 C 0.00 0.00 0.00 17.74 -1.47 70 0 35 0
26FEB26 85.00 C 0.00 0.00 0.00 15.42 -1.61 66 0 1,009 0
26FEB26 87.50 C 0.00 0.00 0.00 13.42 -1.31 68 0 92 0
26FEB26 90.00 C 0.00 0.00 0.00 11.18 -1.58 63 0 100 0
26FEB26 92.50 C 10.20 10.20 10.20 9.39 -1.83 64 3 69 0
26FEB26 95.00 C 8.00 8.00 8.00 7.82 -1.82 65 1 63 0
26FEB26 97.50 C 6.70 6.70 6.70 6.44 -1.69 66 1 18 0
26FEB26 100.00 C 0.00 0.00 0.00 5.22 -1.40 66 0 115 0
26FEB26 102.50 C 4.40 4.40 3.97 4.18 -1.37 66 9 102 -8
26FEB26 105.00 C 3.40 3.80 3.13 3.36 -1.22 67 24 53 +1
26FEB26 107.50 C 3.13 3.18 3.13 2.71 -0.95 69 9 92 +6
26FEB26 110.00 C 2.15 2.90 2.06 2.11 -0.75 69 32 165 -10
26FEB26 112.50 C 1.90 1.90 1.61 1.61 -0.80 69 2 34 -1
26FEB26 115.00 C 1.80 1.80 1.45 1.21 -0.68 69 5 71 -1
26FEB26 117.50 C 0.00 0.00 0.00 0.90 -0.57 69 0 59 0
26FEB26 120.00 C 1.45 1.45 0.80 0.66 -0.47 68 23 120 +5
26FEB26 122.50 C 0.00 0.00 0.00 0.48 -0.39 68 0 54 0
26FEB26 125.00 C 0.85 0.85 0.62 0.35 -0.31 69 8 59 +8
26FEB26 127.50 C 0.00 0.00 0.00 0.25 -0.24 69 0 58 0
26FEB26 130.00 C 0.46 0.46 0.46 0.18 -0.19 69 3 65 -1
26FEB26 132.50 C 0.38 0.38 0.38 0.12 -0.15 68 1 99 0
26FEB26 135.00 C 0.00 0.00 0.00 0.09 -0.11 69 0 39 0
26FEB26 137.50 C 0.00 0.00 0.00 0.06 -0.09 68 0 46 0
26FEB26 140.00 C 0.00 0.00 0.00 0.04 -0.07 68 0 5 0
26FEB26 142.50 C 0.00 0.00 0.00 0.03 -0.05 69 0 20 0
26FEB26 145.00 C 0.19 0.19 0.19 0.02 -0.04 69 1 77 -1
30MAR26 18.50 C 0.00 0.00 0.00 81.17 -2.12 142 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 80.67 -1.77 129 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 80.17 -1.70 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 79.67 -1.77 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 78.83 -1.51 198 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 77.68 -1.70 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 76.68 -1.71 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 75.69 -2.06 120 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 74.69 -1.70 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 73.69 -1.71 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 72.70 -2.40 107 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 71.70 -1.70 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 70.65 -1.76 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 69.71 -1.70 94 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 68.71 -1.71 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 67.72 -1.70 99 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 66.72 -1.84 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 65.72 -1.71 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 64.73 -1.70 89 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 63.73 -2.39 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 62.74 -1.62 89 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 61.74 -2.55 80 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 60.74 -2.12 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 59.75 -1.70 81 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 58.64 -2.06 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 57.75 -2.36 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 56.84 -1.62 101 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 55.76 -1.70 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 54.77 -1.85 73 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 53.77 -2.45 66 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 52.79 -1.69 77 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 51.78 -1.72 67 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 50.78 -2.29 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 49.79 -1.93 65 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.44 -1.57 86 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.22 -1.53 95 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 42.15 -2.13 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.69 -1.90 0 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 37.47 -1.98 64 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 35.09 -1.55 65 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.56 -1.88 59 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 30.57 -2.38 69 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 27.31 -2.30 0 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 25.76 -1.78 62 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 24.16 -1.23 69 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 22.00 -1.07 67 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 19.29 -2.23 58 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 17.84 -2.14 63 0 33 0
30MAR26 87.50 C 0.00 0.00 0.00 15.83 -1.52 61 0 67 0
30MAR26 90.00 C 0.00 0.00 0.00 14.98 -0.75 67 0 43 0
30MAR26 92.50 C 0.00 0.00 0.00 12.79 -1.43 62 0 31 0
30MAR26 95.00 C 12.23 12.23 12.23 11.44 -1.37 63 1 84 0
30MAR26 97.50 C 0.00 0.00 0.00 10.19 -1.31 63 0 5 0
30MAR26 100.00 C 9.16 9.40 8.90 9.07 -1.46 63 21 67 +5
30MAR26 102.50 C 8.03 8.03 8.03 8.11 -1.42 64 4 96 -4
30MAR26 105.00 C 0.00 0.00 0.00 7.25 -1.19 65 0 141 0
30MAR26 107.50 C 6.90 6.90 6.39 6.48 -1.21 66 33 41 +3
30MAR26 110.00 C 5.89 5.92 5.89 5.77 -1.05 66 16 128 +16
30MAR26 112.50 C 5.12 5.12 5.12 5.04 -0.98 66 10 59 +10
30MAR26 115.00 C 0.00 0.00 0.00 4.39 -0.91 66 0 55 0
30MAR26 117.50 C 4.48 4.48 4.48 3.82 -0.83 66 3 31 0
30MAR26 120.00 C 4.02 4.02 3.80 3.31 -0.77 66 16 131 -1
30MAR26 122.50 C 3.38 3.44 3.38 2.86 -0.71 66 3 36 -2
30MAR26 125.00 C 0.00 0.00 0.00 2.47 -0.64 66 0 33 0
30MAR26 127.50 C 0.00 0.00 0.00 2.13 -0.58 66 0 24 0
30MAR26 130.00 C 0.00 0.00 0.00 1.83 -0.53 66 0 68 0
30MAR26 132.50 C 0.00 0.00 0.00 1.57 -0.47 66 0 85 0
30MAR26 135.00 C 0.00 0.00 0.00 1.34 -0.43 66 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 1.15 -0.38 66 0 14 0
30MAR26 140.00 C 0.00 0.00 0.00 0.98 -0.34 66 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 0.83 -0.31 66 0 0 0
30MAR26 145.00 C 1.42 1.42 1.35 0.71 -0.27 66 4 31 +2
29APR26 52.50 C 0.00 0.00 0.00 47.52 -1.59 64 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 45.22 -1.99 70 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 42.98 -1.36 73 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 39.96 -2.47 35 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 37.70 -1.75 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 35.41 -1.79 56 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 33.95 -0.93 70 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 31.16 -1.79 61 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 28.38 -2.25 52 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 26.57 -1.37 57 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 25.46 -0.57 65 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.77 -0.42 67 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 21.31 -1.13 61 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 19.68 -1.09 62 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 17.85 -1.45 60 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 16.40 -1.28 61 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 15.03 -1.23 61 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 13.86 -1.54 62 0 34 0
29APR26 97.50 C 0.00 0.00 0.00 12.59 -1.12 62 0 56 0
29APR26 100.00 C 11.74 11.74 11.74 11.51 -1.10 62 2 34 0
29APR26 102.50 C 0.00 0.00 0.00 10.56 -1.04 63 0 37 0
29APR26 105.00 C 9.78 9.78 9.78 9.78 -0.91 64 15 35 +15
29APR26 107.50 C 0.00 0.00 0.00 8.89 -0.95 64 0 65 0
29APR26 110.00 C 8.30 8.30 8.30 8.17 -0.90 65 1 38 -1
29APR26 112.50 C 0.00 0.00 0.00 7.47 -0.87 65 0 18 0
29APR26 115.00 C 7.57 7.57 7.57 6.75 -0.82 65 1 99 +1
29APR26 117.50 C 0.00 0.00 0.00 6.09 -0.76 65 0 21 0
29APR26 120.00 C 0.00 0.00 0.00 5.48 -0.72 65 0 44 0
29APR26 122.50 C 0.00 0.00 0.00 4.94 -0.67 65 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 4.44 -0.62 65 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 3.99 -0.58 65 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 3.58 -0.54 65 0 9 0
29APR26 132.50 C 0.00 0.00 0.00 3.21 -0.50 65 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 2.87 -0.47 65 0 2 0
29APR26 137.50 C 0.00 0.00 0.00 2.57 -0.34 65 0 3 0
29APR26 140.00 C 0.00 0.00 0.00 2.23 -0.39 64 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 2.00 -0.35 64 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 1.78 -0.33 64 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 28.07 -1.42 60 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 25.96 -1.68 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 24.28 -1.66 59 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 22.68 -2.04 60 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.89 -0.61 65 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 19.70 -1.31 61 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.33 -1.32 61 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.03 -1.68 62 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.04 -0.98 63 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.73 -1.11 63 0 0 0
28MAY26 100.00 C 13.98 13.98 13.98 13.69 -1.06 63 1 1 +1
28MAY26 102.50 C 0.00 0.00 0.00 12.77 -1.11 63 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 11.91 -0.96 64 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 11.12 -1.01 65 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 10.38 -0.88 65 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 9.69 -0.86 66 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 8.93 -0.89 66 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 8.23 -0.84 66 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.57 -0.81 65 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 6.97 -0.76 65 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 6.40 -0.73 65 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 5.89 -0.68 65 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 5.41 -0.64 65 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 4.96 -0.61 65 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 4.55 -0.58 65 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 4.18 -0.54 65 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 3.83 -0.51 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 78.83 -1.84 82 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 77.83 -1.71 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 76.75 -1.80 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 75.77 -2.12 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 74.82 -1.75 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 73.88 -1.67 67 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 72.78 -2.32 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 71.94 -2.42 81 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 70.78 -1.81 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 69.93 -1.68 67 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 69.53 -1.29 110 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 67.88 -2.37 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 66.89 -1.75 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 65.84 -1.90 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 64.73 -2.00 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 64.58 -1.54 97 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 62.90 -1.87 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 62.09 -2.20 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 61.35 -1.51 81 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 59.82 -1.80 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 59.10 -2.28 60 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 57.83 -2.39 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 56.99 -2.72 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 56.51 -1.81 75 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 55.50 -1.97 72 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 54.32 -1.90 64 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 53.42 -1.34 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 51.99 -1.90 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 51.74 -2.07 71 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 50.14 -2.21 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 48.83 -0.77 75 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 45.82 -2.56 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 43.69 -1.79 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.52 -1.48 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 39.62 -1.05 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 36.71 -2.03 57 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 35.41 -0.56 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 32.69 -1.25 57 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 30.80 -1.30 58 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 29.01 -1.80 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.54 -1.55 60 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 25.78 -1.50 60 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 24.17 -1.52 60 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 22.71 -1.65 60 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 21.43 -1.30 61 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 20.01 -1.35 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 18.76 -1.29 61 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 17.61 -1.21 62 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 16.53 -1.20 62 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 15.55 -1.04 62 0 18 0
29JUN26 102.50 C 0.00 0.00 0.00 14.64 -0.97 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.79 -0.94 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 13.00 -0.90 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 12.27 -0.86 64 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 11.58 -0.86 65 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 10.86 -0.82 65 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 10.13 -0.78 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 9.44 -0.75 65 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 8.80 -0.71 65 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 8.20 -0.68 65 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 7.64 -0.64 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 7.11 -0.62 65 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 6.62 -0.58 65 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.17 -0.55 65 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 5.74 -0.52 65 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.34 -0.49 65 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 4.97 -0.47 65 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 4.62 -0.45 64 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 4.30 -0.42 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.00 -0.27 64 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.72 -0.26 64 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 3.36 -0.34 64 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 3.12 -0.33 64 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 2.91 -0.30 64 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 2.70 -0.29 64 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 2.51 -0.28 64 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 2.34 -0.25 64 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 2.17 -0.25 64 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 2.02 -0.23 64 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 1.88 -0.21 64 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 1.75 -0.20 64 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.63 -0.19 64 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 1.51 -0.18 64 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.41 -0.17 64 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.31 -0.16 64 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.22 -0.15 64 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 1.13 -0.14 64 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.05 -0.14 64 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.98 -0.13 64 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.91 -0.12 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 63.50 -1.62 63 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 62.47 -2.01 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 62.11 -1.84 75 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 60.66 -2.10 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 59.75 -2.33 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 59.49 -1.20 75 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 58.44 -1.27 72 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 57.65 -0.99 73 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 55.97 -1.75 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 55.09 -1.70 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 54.34 -1.66 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 53.87 -1.14 68 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 52.80 -1.51 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 51.37 -2.04 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 49.84 -1.17 65 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.57 -1.54 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.60 -1.45 64 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 43.56 -1.43 63 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 41.43 -1.47 61 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 39.37 -1.83 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.56 -1.92 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.33 -0.88 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.04 -1.49 60 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 33.01 -0.88 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.95 -1.72 60 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 29.54 -1.63 61 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 28.44 -1.14 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 27.10 -0.93 62 0 4 0
29SEP26 87.50 C 0.00 0.00 0.00 25.65 -1.58 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.45 -1.12 62 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 23.31 -1.35 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.22 -1.03 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 21.18 -1.56 62 0 0 0
29SEP26 100.00 C 20.81 20.81 20.28 20.42 -1.02 63 44 56 +44
29SEP26 102.50 C 20.81 20.81 20.81 19.55 -0.86 64 14 14 +14
29SEP26 105.00 C 19.08 19.08 19.08 18.74 -0.82 64 13 13 +13
29SEP26 107.50 C 0.00 0.00 0.00 17.97 -0.80 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 17.24 -0.77 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.55 -0.75 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 15.90 -0.75 66 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 15.27 -0.63 66 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 14.54 -0.60 66 0 12 0
29SEP26 122.50 C 0.00 0.00 0.00 13.85 -0.58 66 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 13.19 -0.55 66 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 12.57 -0.52 66 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 11.97 -0.50 66 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 11.41 -0.47 66 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 10.87 -0.45 65 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 10.35 -0.43 65 0 124 0
29SEP26 140.00 C 0.00 0.00 0.00 9.86 -0.41 65 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.40 -0.39 65 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.96 -0.37 65 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 8.54 -0.35 65 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.14 -0.33 65 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 7.75 -0.32 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 7.39 -0.31 65 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.05 -0.29 65 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 6.72 -0.27 65 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 6.41 -0.26 65 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.11 -0.25 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 5.83 -0.23 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.56 -0.22 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 5.30 -0.21 65 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 5.06 -0.20 65 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 4.83 -0.19 65 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.60 -0.19 65 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 4.39 -0.18 65 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 4.19 -0.17 65 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 4.00 -0.16 65 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.71 -0.26 64 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 3.65 -0.14 65 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 3.49 -0.13 65 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 3.33 -0.13 65 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 3.18 -0.12 65 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 54.65 -1.72 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 53.81 -1.72 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.99 -1.70 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.96 -1.67 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 49.03 -1.59 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.15 -1.74 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.01 -1.85 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.51 -1.57 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.51 -1.80 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.07 -1.51 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.02 -1.93 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.34 -0.84 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.87 -1.04 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.20 -1.04 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.13 -0.58 63 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 31.85 -0.58 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.04 -1.16 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.47 -0.88 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.35 -0.88 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.77 -1.36 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.76 -1.55 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.82 -1.41 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.12 -0.99 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.17 -1.02 63 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 22.49 -0.96 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 21.73 -0.88 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.01 -0.85 64 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 20.32 -0.84 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.67 -0.81 65 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.05 -0.79 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.42 -0.80 65 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 17.72 -0.81 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 17.04 -0.79 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.40 -0.77 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 15.78 -0.74 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.19 -0.72 65 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 14.62 -0.70 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.07 -0.68 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.54 -0.66 65 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.04 -0.64 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.56 -0.62 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.09 -0.60 65 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.64 -0.59 65 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 11.22 -0.56 65 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 10.81 -0.55 65 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.41 -0.53 65 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 10.03 -0.52 65 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 9.67 -0.50 65 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 9.32 -0.48 65 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 8.98 -0.47 65 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 8.66 -0.46 65 0 0 0
TOTAL CALL 324 8,636 +114
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 125 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 122 0 38 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 119 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 111 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 0.01 -0.01 69 0 55 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 51 0
26FEB26 72.50 P 0.00 0.00 0.00 0.05 -0.01 69 0 43 0
26FEB26 75.00 P 0.21 0.26 0.21 0.09 -0.02 68 11 49 +11
26FEB26 77.50 P 0.00 0.00 0.00 0.17 -0.03 68 0 59 0
26FEB26 80.00 P 0.00 0.00 0.00 0.30 -0.04 68 0 117 0
26FEB26 82.50 P 0.64 0.67 0.64 0.51 -0.04 68 23 37 -5
26FEB26 85.00 P 0.91 1.01 0.85 0.82 -0.03 69 67 164 +57
26FEB26 87.50 P 1.41 1.41 1.40 1.25 +0.04 69 2 133 0
26FEB26 90.00 P 1.86 1.99 1.75 1.82 +0.13 69 33 172 +14
26FEB26 92.50 P 2.55 2.55 2.46 2.55 +0.20 69 2 71 +2
26FEB26 95.00 P 3.20 3.78 3.20 3.47 +0.33 69 16 135 0
26FEB26 97.50 P 4.71 5.00 4.62 4.56 +0.38 70 3 62 -1
26FEB26 100.00 P 6.26 6.30 6.10 5.85 +0.44 70 4 223 -3
26FEB26 102.50 P 0.00 0.00 0.00 7.31 +0.58 71 0 55 0
26FEB26 105.00 P 10.00 10.00 10.00 8.96 +0.64 71 1 21 -1
26FEB26 107.50 P 11.30 11.30 11.30 10.77 +1.01 72 1 30 -1
26FEB26 110.00 P 0.00 0.00 0.00 12.72 +1.53 74 0 39 0
26FEB26 112.50 P 14.70 14.70 14.70 14.61 +0.78 72 1 16 -1
26FEB26 115.00 P 0.00 0.00 0.00 16.69 +1.25 72 0 47 0
26FEB26 117.50 P 0.00 0.00 0.00 18.62 +1.09 67 0 38 0
26FEB26 120.00 P 20.00 20.00 20.00 21.10 +1.40 72 4 29 0
26FEB26 122.50 P 23.70 23.70 23.70 23.34 +1.38 70 2 35 0
26FEB26 125.00 P 0.00 0.00 0.00 25.74 +1.26 72 0 9 0
26FEB26 127.50 P 0.00 0.00 0.00 28.19 +0.95 75 0 3 0
26FEB26 130.00 P 0.00 0.00 0.00 31.15 +2.37 95 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 32.95 +0.64 68 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 36.48 +2.67 114 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.46 +1.11 103 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.40 +0.50 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.19 +2.63 133 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 46.76 +2.08 139 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 159 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 0.00 154 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 0.00 123 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 111 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 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 87 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 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 69 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 67 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 0.00 67 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.06 -0.01 66 0 9 0
30MAR26 60.00 P 0.00 0.00 0.00 0.10 -0.01 66 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.16 -0.01 65 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.25 -0.01 65 0 104 0
30MAR26 67.50 P 0.54 0.54 0.53 0.39 -0.01 66 8 83 +8
30MAR26 70.00 P 0.00 0.00 0.00 0.58 0.00 66 0 662 0
30MAR26 72.50 P 0.00 0.00 0.00 0.82 +0.04 66 0 231 0
30MAR26 75.00 P 0.00 0.00 0.00 1.11 +0.01 66 0 76 0
30MAR26 77.50 P 1.51 1.51 1.51 1.47 +0.04 65 1 60 0
30MAR26 80.00 P 1.95 1.95 1.95 1.88 +0.05 64 20 98 +20
30MAR26 82.50 P 2.40 2.40 2.40 2.42 +0.08 65 1 21 +1
30MAR26 85.00 P 3.10 3.10 3.10 3.06 +0.10 64 1 26 +1
30MAR26 87.50 P 0.00 0.00 0.00 3.81 +0.18 64 0 69 0
30MAR26 90.00 P 0.00 0.00 0.00 4.79 +0.32 65 0 118 0
30MAR26 92.50 P 0.00 0.00 0.00 5.78 +0.42 65 0 44 0
30MAR26 95.00 P 7.14 7.19 7.12 6.90 +0.51 66 17 77 +12
30MAR26 97.50 P 8.36 8.36 8.36 8.21 +0.68 66 1 41 0
30MAR26 100.00 P 0.00 0.00 0.00 9.63 +0.69 67 0 35 0
30MAR26 102.50 P 0.00 0.00 0.00 11.15 +0.88 67 0 29 0
30MAR26 105.00 P 0.00 0.00 0.00 12.69 +0.75 68 0 21 0
30MAR26 107.50 P 0.00 0.00 0.00 14.38 +0.72 68 0 8 0
30MAR26 110.00 P 0.00 0.00 0.00 15.88 +0.47 67 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 17.66 +0.86 67 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 19.88 +0.83 70 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 21.52 +0.58 67 0 2 0
30MAR26 120.00 P 0.00 0.00 0.00 23.70 +0.72 69 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 26.10 +1.41 72 0 0 0
30MAR26 125.00 P 27.50 27.50 27.50 28.27 +1.12 73 1 1 -1
30MAR26 127.50 P 0.00 0.00 0.00 30.14 +0.84 71 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 32.79 +1.69 76 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 34.94 +1.34 75 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 37.47 +1.86 79 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 39.85 +2.03 80 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 41.78 +1.09 76 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 44.71 +2.05 85 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 46.76 +1.24 81 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.11 +0.01 64 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.17 +0.01 64 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.27 +0.02 64 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.39 +0.04 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.54 +0.03 64 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.75 +0.05 64 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 1.02 +0.07 64 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 1.37 +0.09 64 0 3 0
29APR26 72.50 P 0.00 0.00 0.00 1.74 +0.16 64 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 2.20 +0.16 64 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 2.67 +0.08 63 0 41 0
29APR26 80.00 P 3.19 3.19 3.19 3.29 +0.23 63 1 98 0
29APR26 82.50 P 0.00 0.00 0.00 3.97 +0.22 63 0 142 0
29APR26 85.00 P 0.00 0.00 0.00 4.77 +0.31 63 0 176 0
29APR26 87.50 P 0.00 0.00 0.00 5.69 +0.37 63 0 161 0
29APR26 90.00 P 6.85 6.85 6.48 6.70 +0.45 63 2 162 0
29APR26 92.50 P 0.00 0.00 0.00 7.85 +0.54 64 0 75 0
29APR26 95.00 P 9.23 9.23 9.23 9.08 +0.59 64 15 31 +15
29APR26 97.50 P 0.00 0.00 0.00 10.44 +0.67 65 0 6 0
29APR26 100.00 P 12.15 12.15 12.15 11.89 +0.73 65 1 28 -1
29APR26 102.50 P 0.00 0.00 0.00 13.43 +0.80 66 0 20 0
29APR26 105.00 P 0.00 0.00 0.00 15.02 +0.80 66 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 16.68 +0.83 67 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 18.05 +0.49 65 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.12 +0.84 67 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.03 +0.98 68 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 23.92 +0.98 68 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 25.89 +1.05 69 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 27.93 +1.11 69 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 29.99 +1.12 69 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 31.49 +0.57 66 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 34.30 +1.25 71 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 35.81 +0.68 67 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 38.43 +1.11 70 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 41.02 +1.37 74 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 43.32 +1.37 75 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 45.65 +1.46 76 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 48.03 +1.47 77 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 3.26 +0.06 63 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 3.95 +0.22 64 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 4.65 +0.22 63 0 3 0
28MAY26 82.50 P 0.00 0.00 0.00 5.48 +0.30 63 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 6.36 +0.30 63 0 47 0
28MAY26 87.50 P 7.28 7.28 7.28 7.37 +0.43 63 15 30 +15
28MAY26 90.00 P 0.00 0.00 0.00 8.50 +0.53 64 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 9.70 +0.61 64 0 5 0
28MAY26 95.00 P 0.00 0.00 0.00 11.00 +0.66 64 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.39 +0.71 65 0 0 0
28MAY26 100.00 P 13.40 13.76 13.40 13.88 +0.77 66 2 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.44 +0.83 66 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.08 +0.87 67 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.71 +0.84 67 0 22 0
28MAY26 110.00 P 0.00 0.00 0.00 20.42 +0.82 67 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.17 +0.81 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.66 +0.57 66 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.85 +1.05 68 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.76 +0.96 68 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 29.68 +0.97 69 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 31.72 +1.09 69 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 33.79 +1.10 70 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 35.86 +1.11 70 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 37.97 +1.14 70 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 40.17 +1.45 71 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 42.37 +1.41 72 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 44.58 +1.28 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 83 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 76 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 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 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 62 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 0.00 64 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 0.00 63 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 +0.01 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 +0.01 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 +0.01 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 +0.01 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 +0.02 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.19 +0.01 64 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 +0.02 64 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.27 +0.02 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.31 +0.02 64 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.36 +0.03 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.42 +0.04 64 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.58 +0.05 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.81 +0.06 64 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 1.03 +0.08 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.35 +0.10 64 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.69 +0.12 64 0 14 0
29JUN26 65.00 P 1.99 1.99 1.99 2.07 +0.09 63 50 51 +50
29JUN26 67.50 P 0.00 0.00 0.00 2.59 +0.17 64 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 3.17 +0.21 64 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 3.75 +0.21 64 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 4.35 +0.28 63 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 5.07 +0.28 63 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 5.89 +0.37 63 0 13 0
29JUN26 82.50 P 0.00 0.00 0.00 6.79 +0.38 63 0 45 0
29JUN26 85.00 P 0.00 0.00 0.00 7.74 +0.43 63 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 8.83 +0.55 63 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 10.01 +0.62 63 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 11.27 +0.67 64 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.62 +0.72 64 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 14.04 +0.78 64 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 15.56 +0.84 65 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 17.13 +0.86 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.78 +0.90 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.42 +0.88 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.14 +0.91 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.47 +0.82 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.35 +1.02 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.45 +1.09 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.38 +1.05 67 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 31.30 +1.30 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.23 +1.24 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 35.24 +1.14 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 37.09 +0.96 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 39.40 +1.27 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 41.48 +1.19 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 43.62 +1.27 70 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 45.66 +1.15 70 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 47.72 +1.00 69 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 50.25 +1.32 71 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 52.47 +1.33 72 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 54.46 +1.09 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 57.09 +1.43 73 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.41 +1.84 74 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 61.14 +0.84 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 64.00 +1.37 75 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 65.86 +1.25 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 68.05 +0.82 72 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.77 +1.05 75 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 73.20 +1.42 76 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.71 +1.47 77 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.89 +1.19 77 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.55 +1.50 79 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.26 +0.99 75 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.79 +1.17 76 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.19 +1.20 76 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 89.56 +1.19 77 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 91.85 +1.10 76 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 95.01 +1.88 82 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 97.41 +1.89 83 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 99.42 +1.50 80 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 102.25 +1.93 84 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.29 +0.04 64 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.34 +0.05 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.38 +0.04 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.44 +0.06 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.51 +0.07 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.58 +0.07 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.65 +0.07 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.73 +0.09 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.83 +0.11 64 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.93 +0.11 65 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.02 +0.10 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.12 +0.11 64 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.25 +0.14 64 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.39 +0.16 64 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.73 +0.16 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.15 +0.23 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.62 +0.23 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.12 +0.26 64 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.62 +0.30 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.22 +0.31 64 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 4.92 +0.40 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.68 +0.40 64 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 6.45 +0.42 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.34 +0.51 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.28 +0.52 63 0 16 0
29SEP26 80.00 P 9.05 9.05 9.05 9.22 +0.53 63 15 6 -5
29SEP26 82.50 P 0.00 0.00 0.00 10.28 +0.65 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.40 +0.65 63 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 12.57 +0.70 63 0 0 0
29SEP26 90.00 P 13.81 13.82 13.78 13.87 +0.78 64 26 26 +16
29SEP26 92.50 P 0.00 0.00 0.00 15.24 +0.84 64 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.67 +0.88 64 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 18.16 +0.91 64 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 19.73 +0.95 65 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 21.34 +0.96 65 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.00 +0.99 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.72 +1.02 66 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 26.41 +0.98 66 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 28.18 +0.96 67 0 45 0
29SEP26 115.00 P 0.00 0.00 0.00 29.99 +0.99 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.89 +1.10 67 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 33.72 +1.14 67 0 20 0
29SEP26 122.50 P 0.00 0.00 0.00 35.53 +1.16 68 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 37.49 +1.27 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.45 +1.27 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.41 +1.27 68 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 43.38 +1.28 69 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.35 +1.28 69 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 47.43 +1.39 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 49.53 +1.38 70 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 51.65 +1.40 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.76 +1.40 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 55.88 +1.40 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.01 +1.42 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 60.22 +1.49 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.46 +1.50 71 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 64.69 +1.49 72 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 66.94 +1.51 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.18 +1.51 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.43 +1.51 73 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.72 +1.55 73 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.05 +1.58 74 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 78.39 +1.58 74 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 80.73 +1.58 75 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 83.03 +1.54 75 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 85.43 +1.60 76 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 87.63 +1.70 76 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 89.91 +1.83 76 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 92.22 +1.84 76 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 94.55 +1.87 76 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 96.85 +1.86 76 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 99.21 +1.90 76 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 101.52 +1.88 76 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 103.87 +1.90 77 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.02 +0.09 64 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.21 +0.15 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.41 +0.16 64 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.90 +0.15 64 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.43 +0.19 64 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 3.95 +0.21 63 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.57 +0.21 63 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.27 +0.28 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.06 +0.29 63 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.85 +0.29 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.70 +0.35 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.66 +0.38 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.63 +0.38 63 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.60 +0.39 63 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.71 +0.49 63 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.87 +0.49 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.04 +0.48 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 15.34 +0.65 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.77 +0.87 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 18.16 +0.89 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.66 +0.95 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.19 +0.99 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.78 +1.04 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.41 +1.07 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 26.09 +1.11 65 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 27.81 +1.14 65 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 29.55 +1.09 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.34 +0.95 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.17 +0.99 66 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 35.05 +1.02 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.92 +1.01 67 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 38.75 +0.94 67 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 40.58 +0.95 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.46 +1.00 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.44 +1.08 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 46.42 +1.08 68 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 48.41 +1.09 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 50.40 +1.09 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.39 +1.09 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.40 +1.11 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 56.50 +1.20 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 58.62 +1.21 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.75 +1.22 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 62.89 +1.23 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.03 +1.23 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.17 +1.24 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.32 +1.24 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 71.51 +1.28 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 73.76 +1.34 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.02 +1.35 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.27 +1.35 71 0 0 0
TOTAL PUT 347 9,047 +203
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$ 8.68
26FEB26 5.75 C 0.00 0.00 0.00 2.94 +0.11 84 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.69 +0.11 76 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.44 +0.11 67 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.19 +0.11 59 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.94 +0.11 51 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.69 +0.11 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.44 +0.10 37 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.20 +0.09 41 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.97 +0.08 42 0 34 0
26FEB26 8.00 C 0.77 0.77 0.77 0.76 +0.08 43 3 51 -1
26FEB26 8.25 C 0.53 0.53 0.53 0.55 +0.05 40 1 127 -1
26FEB26 8.50 C 0.37 0.40 0.37 0.40 +0.04 42 10 102 -1
26FEB26 8.75 C 0.28 0.30 0.26 0.27 +0.02 42 19 134 +13
26FEB26 9.00 C 0.17 0.24 0.17 0.18 +0.01 43 179 280 -35
26FEB26 9.25 C 0.12 0.15 0.12 0.11 0.00 43 53 55 +11
26FEB26 9.50 C 0.10 0.10 0.09 0.07 0.00 44 75 124 -27
26FEB26 9.75 C 0.05 0.05 0.05 0.04 0.00 44 1 16 0
26FEB26 10.00 C 0.02 0.02 0.02 0.02 0.00 43 47 77 +39
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 116 0
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 98 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.95 +0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.71 +0.11 49 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.47 +0.11 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.23 +0.10 49 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.00 +0.10 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.77 +0.09 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.56 +0.09 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.36 +0.09 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.17 +0.08 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.00 +0.07 48 0 17 0
30MAR26 8.25 C 0.00 0.00 0.00 0.83 +0.04 47 0 5 0
30MAR26 8.50 C 0.76 0.78 0.70 0.70 +0.05 48 29 49 +9
30MAR26 8.75 C 0.00 0.00 0.00 0.58 +0.03 48 0 21 0
30MAR26 9.00 C 0.51 0.56 0.51 0.48 +0.03 48 9 68 +8
30MAR26 9.25 C 0.46 0.47 0.45 0.40 +0.04 49 47 57 +28
30MAR26 9.50 C 0.34 0.34 0.34 0.32 +0.03 49 5 171 0
30MAR26 9.75 C 0.00 0.00 0.00 0.26 +0.03 49 0 36 0
30MAR26 10.00 C 0.23 0.25 0.23 0.20 +0.02 48 10 71 +10
30MAR26 10.50 C 0.15 0.15 0.15 0.12 +0.01 48 30 100 +30
30MAR26 11.00 C 0.11 0.11 0.11 0.08 +0.01 50 30 55 -19
30MAR26 11.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 41 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 0.00 50 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 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 2.98 +0.11 47 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.74 +0.10 46 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.51 +0.11 47 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.28 +0.10 46 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.06 +0.10 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.86 +0.10 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.66 +0.09 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.47 +0.09 46 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 1.30 +0.08 47 0 17 0
29APR26 8.00 C 0.00 0.00 0.00 1.14 +0.08 47 0 23 0
29APR26 8.25 C 1.07 1.07 1.07 0.98 +0.05 46 18 304 +4
29APR26 8.50 C 0.00 0.00 0.00 0.84 +0.04 45 0 406 0
29APR26 8.75 C 0.82 0.82 0.82 0.74 +0.05 47 15 482 +15
29APR26 9.00 C 0.64 0.71 0.64 0.64 +0.04 47 18 79 -8
29APR26 9.25 C 0.00 0.00 0.00 0.55 +0.04 47 0 150 0
29APR26 9.50 C 0.49 0.49 0.49 0.47 +0.04 47 200 285 +200
29APR26 9.75 C 0.00 0.00 0.00 0.40 +0.04 48 0 45 0
29APR26 10.00 C 0.36 0.36 0.36 0.33 +0.03 47 3 3 +3
29APR26 10.50 C 0.00 0.00 0.00 0.23 +0.03 47 0 80 0
29APR26 11.00 C 0.00 0.00 0.00 0.16 +0.02 47 0 77 0
29APR26 11.50 C 0.15 0.15 0.15 0.11 +0.02 47 15 30 +15
29APR26 12.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.01 +0.10 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.78 +0.10 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.56 +0.10 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.34 +0.10 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.14 +0.10 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.94 +0.09 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.75 +0.09 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.58 +0.09 47 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.41 +0.08 46 0 150 0
28MAY26 8.00 C 0.00 0.00 0.00 1.27 +0.07 47 0 650 0
28MAY26 8.25 C 0.00 0.00 0.00 1.12 +0.06 46 0 500 0
28MAY26 8.50 C 0.00 0.00 0.00 0.99 +0.09 46 0 2 0
28MAY26 8.75 C 0.00 0.00 0.00 0.88 +0.05 47 0 38 0
28MAY26 9.00 C 0.00 0.00 0.00 0.78 +0.05 47 0 44 0
28MAY26 9.25 C 0.00 0.00 0.00 0.69 +0.05 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.60 +0.04 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.52 +0.04 47 0 0 0
28MAY26 10.00 C 0.50 0.50 0.50 0.45 +0.03 47 1 2 +1
28MAY26 10.50 C 0.00 0.00 0.00 0.34 +0.03 47 0 0 0
28MAY26 11.00 C 0.30 0.30 0.30 0.25 +0.02 47 10 10 +10
28MAY26 11.50 C 0.00 0.00 0.00 0.18 +0.02 47 0 6 0
29JUN26 5.75 C 0.00 0.00 0.00 3.06 +0.11 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.84 +0.11 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.63 +0.11 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.43 +0.11 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.23 +0.11 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.05 +0.11 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.87 +0.11 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.71 +0.11 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.55 +0.10 48 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.44 +0.16 49 0 300 0
29JUN26 8.25 C 0.00 0.00 0.00 1.29 +0.14 49 0 303 0
29JUN26 8.50 C 0.00 0.00 0.00 1.13 +0.06 47 0 35 0
29JUN26 8.75 C 1.03 1.03 1.03 1.03 +0.07 48 10 18 +9
29JUN26 9.00 C 0.90 0.93 0.90 0.93 +0.06 48 16 68 -14
29JUN26 9.25 C 0.00 0.00 0.00 0.85 +0.08 49 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 0.75 +0.07 48 0 10 0
29JUN26 9.75 C 0.68 0.73 0.68 0.68 +0.07 48 260 295 +260
29JUN26 10.00 C 0.66 0.66 0.66 0.61 +0.07 49 99 219 +99
29JUN26 10.50 C 0.00 0.00 0.00 0.48 +0.06 48 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.38 +0.06 48 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.29 +0.04 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.23 +0.04 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.20 +0.10 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.00 +0.10 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.81 +0.10 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.63 +0.10 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.45 +0.10 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.29 +0.10 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.13 +0.10 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.98 +0.10 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.84 +0.09 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.70 +0.09 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.58 +0.09 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.46 +0.06 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.37 +0.08 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.27 +0.08 48 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 1.18 +0.07 49 0 6 0
29SEP26 9.50 C 1.09 1.11 1.09 1.09 +0.07 49 30 32 +30
29SEP26 9.75 C 0.00 0.00 0.00 1.01 +0.07 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.93 +0.07 49 0 130 0
29SEP26 10.50 C 0.00 0.00 0.00 0.78 +0.06 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.66 +0.05 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 +0.05 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.47 +0.04 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.40 +0.04 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 +0.04 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 +0.03 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.35 +0.11 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.16 +0.10 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.99 +0.10 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.82 +0.10 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.66 +0.10 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.50 +0.10 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 +0.09 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.21 +0.09 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.08 +0.09 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.95 +0.08 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.83 +0.08 48 0 153 0
30DEC26 8.50 C 1.69 1.69 1.69 1.72 +0.06 48 1 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.62 +0.07 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.52 +0.04 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.43 +0.06 48 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.34 +0.05 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.27 +0.06 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.19 +0.06 48 0 99 0
30DEC26 10.50 C 0.00 0.00 0.00 1.05 +0.06 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.92 +0.06 48 0 1 0
30DEC26 11.50 C 0.85 0.89 0.85 0.81 +0.06 49 220 160 -71
30DEC26 12.00 C 0.00 0.00 0.00 0.71 +0.05 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.62 +0.05 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 +0.04 48 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 +0.04 48 0 2 0
TOTAL CALL 1,464 7,362 +617
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 110 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 43 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 67 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 206 0
26FEB26 7.75 P 0.02 0.02 0.02 0.04 -0.01 45 2 174 0
26FEB26 8.00 P 0.05 0.05 0.05 0.07 -0.03 43 7 93 +3
26FEB26 8.25 P 0.15 0.15 0.12 0.12 -0.05 42 3 139 0
26FEB26 8.50 P 0.22 0.22 0.16 0.21 -0.08 42 16 136 +10
26FEB26 8.75 P 0.00 0.00 0.00 0.34 -0.08 43 0 50 0
26FEB26 9.00 P 0.00 0.00 0.00 0.50 -0.08 45 0 51 0
26FEB26 9.25 P 0.00 0.00 0.00 0.69 -0.08 46 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 0.87 -0.11 41 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 1.10 -0.11 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.33 -0.11 42 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.82 -0.11 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.32 -0.11 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.82 -0.11 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.32 -0.11 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.82 -0.11 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.32 -0.11 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.82 -0.11 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 9 0
30MAR26 6.75 P 0.04 0.04 0.04 0.05 -0.01 50 2 25 -2
30MAR26 7.00 P 0.07 0.07 0.06 0.06 -0.02 46 16 38 +16
30MAR26 7.25 P 0.00 0.00 0.00 0.10 -0.02 47 0 100 0
30MAR26 7.50 P 0.16 0.16 0.16 0.15 -0.02 48 1 115 0
30MAR26 7.75 P 0.20 0.20 0.20 0.21 -0.03 48 4 63 -4
30MAR26 8.00 P 0.00 0.00 0.00 0.29 -0.03 48 0 146 0
30MAR26 8.25 P 0.36 0.37 0.36 0.38 -0.04 47 26 120 +12
30MAR26 8.50 P 0.49 0.49 0.45 0.50 -0.05 48 15 23 +14
30MAR26 8.75 P 0.00 0.00 0.00 0.63 -0.06 48 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 0.78 -0.05 49 0 46 0
30MAR26 9.25 P 0.00 0.00 0.00 0.94 -0.06 49 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.12 -0.07 49 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.29 -0.09 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.49 -0.09 48 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.91 -0.10 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.37 -0.10 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.84 -0.10 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.33 -0.10 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.82 -0.11 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.32 -0.11 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.82 -0.11 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 0.00 48 0 67 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 46 0 42 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 150 0
29APR26 6.75 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 142 0
29APR26 7.25 P 0.00 0.00 0.00 0.18 -0.02 46 0 31 0
29APR26 7.50 P 0.00 0.00 0.00 0.24 -0.02 46 0 197 0
29APR26 7.75 P 0.00 0.00 0.00 0.31 -0.03 46 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.40 -0.03 46 0 306 0
29APR26 8.25 P 0.47 0.47 0.47 0.50 -0.04 46 30 140 +19
29APR26 8.50 P 0.59 0.61 0.59 0.62 -0.05 46 17 426 +11
29APR26 8.75 P 0.76 0.76 0.74 0.76 -0.06 46 27 427 +27
29APR26 9.00 P 0.85 0.85 0.85 0.90 -0.07 46 100 145 +47
29APR26 9.25 P 0.00 0.00 0.00 1.08 -0.03 48 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.24 -0.07 47 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.41 -0.07 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.59 -0.08 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.00 -0.08 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.43 -0.09 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.88 -0.10 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.35 -0.10 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.83 -0.11 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.32 -0.11 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.82 -0.11 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 16 0
28MAY26 6.75 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 24 0
28MAY26 7.25 P 0.00 0.00 0.00 0.26 -0.02 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.33 -0.02 46 0 8 0
28MAY26 7.75 P 0.39 0.39 0.39 0.41 -0.02 46 2 285 0
28MAY26 8.00 P 0.50 0.50 0.50 0.50 -0.04 45 1 759 +1
28MAY26 8.25 P 0.00 0.00 0.00 0.61 -0.04 46 0 500 0
28MAY26 8.50 P 0.74 0.74 0.72 0.74 -0.04 46 25 25 +25
28MAY26 8.75 P 0.86 0.86 0.86 0.87 -0.05 46 13 13 +13
28MAY26 9.00 P 1.02 1.02 1.01 1.04 -0.04 47 21 21 +21
28MAY26 9.25 P 0.00 0.00 0.00 1.20 -0.04 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.36 -0.06 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.51 -0.07 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.69 -0.07 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.08 -0.08 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.50 -0.08 47 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.94 -0.09 47 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 0.00 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 0.00 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.29 0.00 47 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
29JUN26 7.50 P 0.41 0.41 0.41 0.44 0.00 47 2 7 +2
29JUN26 7.75 P 0.00 0.00 0.00 0.52 -0.01 47 0 193 0
29JUN26 8.00 P 0.00 0.00 0.00 0.63 0.00 47 0 357 0
29JUN26 8.25 P 0.00 0.00 0.00 0.74 -0.01 47 0 350 0
29JUN26 8.50 P 0.85 0.86 0.82 0.87 -0.01 47 134 284 +131
29JUN26 8.75 P 1.00 1.00 0.97 1.02 -0.01 48 82 100 +82
29JUN26 9.00 P 1.14 1.14 1.13 1.16 -0.02 48 18 183 +18
29JUN26 9.25 P 0.00 0.00 0.00 1.31 -0.05 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.48 -0.05 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.64 -0.04 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.84 -0.02 49 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.20 -0.05 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.59 -0.07 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.02 -0.07 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.46 -0.07 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.91 -0.08 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.38 -0.09 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.85 -0.10 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 0.00 48 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 -0.01 47 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 -0.02 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 -0.01 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.02 47 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 -0.01 47 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 -0.03 46 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 -0.02 47 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.12 -0.03 47 0 100 0
29SEP26 8.75 P 1.23 1.23 1.23 1.26 -0.04 47 9 23 +9
29SEP26 9.00 P 0.00 0.00 0.00 1.41 -0.04 47 0 165 0
29SEP26 9.25 P 1.56 1.56 1.56 1.58 -0.03 48 11 11 +11
29SEP26 9.50 P 0.00 0.00 0.00 1.76 -0.03 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.90 -0.04 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.10 -0.01 49 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.43 -0.05 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.81 -0.06 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.21 -0.06 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.63 -0.07 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.05 -0.08 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.50 -0.08 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.95 -0.08 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 0.00 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 -0.01 48 0 105 0
30DEC26 6.50 P 0.45 0.45 0.45 0.48 -0.01 48 10 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 -0.01 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 -0.01 47 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 0.73 -0.02 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 -0.01 47 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 -0.03 47 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 -0.03 47 0 104 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 -0.04 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 -0.04 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.48 -0.03 47 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.63 -0.04 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.79 -0.04 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.95 -0.05 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.12 -0.03 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.28 -0.04 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.63 -0.05 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.00 -0.05 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.39 -0.06 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.79 -0.06 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.20 -0.07 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.63 -0.07 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.06 -0.08 47 0 0 0
TOTAL PUT 594 9,143 +466
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 24.45 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.95 -0.01 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.46 -0.01 22 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.96 -0.01 15 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.46 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.97 -0.01 14 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.47 -0.01 10 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.97 -0.01 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.47 -0.02 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.04 -0.02 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.38 -0.02 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.01 4 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 13 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 18 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 23 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.92 0.00 84 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.42 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.92 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.43 0.00 71 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.93 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.44 0.00 68 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.94 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.44 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.95 0.00 56 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.45 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.96 0.00 53 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.46 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.96 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.47 -0.01 43 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.97 -0.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.48 0.00 40 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.98 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.48 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.99 -0.01 31 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.49 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.00 0.00 28 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.50 -0.01 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.00 -0.01 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.51 -0.01 21 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.01 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.52 -0.01 18 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.02 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.52 -0.01 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.03 -0.01 11 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.53 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.04 -0.01 7 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.54 -0.01 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.15 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.53 -0.01 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 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 13 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 24.51 -0.01 17 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.01 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.52 -0.01 15 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.02 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.53 -0.01 12 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.03 -0.01 9 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.53 -0.02 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.04 -0.01 6 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.55 -0.01 5 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.21 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.67 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.14 -0.01 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 9 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 66.94 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.44 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.95 0.00 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.45 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.96 0.00 37 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.46 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.96 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.47 -0.01 30 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.97 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.48 0.00 28 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.98 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.48 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.99 -0.01 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.49 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.00 0.00 20 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.50 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.00 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.51 -0.01 15 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.01 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.52 -0.01 12 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.02 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.53 -0.01 10 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.03 -0.01 8 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.53 -0.02 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.04 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.58 0.00 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.49 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.18 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.49 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.17 -0.01 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 64.44 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.95 0.00 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.45 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.96 0.00 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.46 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.96 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.47 -0.01 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.97 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.48 0.00 21 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.98 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.48 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.99 -0.01 16 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.49 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.00 0.00 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.50 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.00 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.51 -0.01 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.01 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.52 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.02 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.53 -0.01 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.03 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.58 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.31 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.25 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.51 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.15 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.20 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.60 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.27 -0.01 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 25.11 -0.01 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.67 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.23 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.80 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.38 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.98 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.64 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.42 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.38 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.60 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.12 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.98 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.19 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.66 0.00 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 31 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 16 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 0.00 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.93 -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 69 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 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 45 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 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 32 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 24 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 13 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 0.00 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.14 0.00 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.97 +0.01 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.34 +0.01 4 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.83 +0.01 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.33 +0.01 6 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.83 +0.02 9 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.32 +0.01 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.82 +0.01 11 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.31 +0.01 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.81 +0.01 13 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.31 +0.02 16 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 9 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 0.00 4 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.40 -0.01 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.31 0.00 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.04 +0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.35 +0.01 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.83 +0.01 5 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.33 +0.01 7 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.83 +0.02 9 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.32 +0.01 9 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.82 +0.01 11 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.31 +0.01 11 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.81 +0.01 13 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.31 +0.02 15 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 0.61 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.53 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.15 0.00 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.36 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.83 +0.01 5 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.33 +0.01 6 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.83 +0.02 8 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.32 +0.01 9 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.82 +0.01 10 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.31 +0.01 11 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.81 +0.01 12 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.31 +0.02 13 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.00 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 0.00 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 7.83 +0.01 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.33 +0.01 6 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.83 +0.02 7 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.32 +0.01 8 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.82 +0.01 10 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.31 +0.01 10 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.81 +0.01 11 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.31 +0.02 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 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.41 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.83 +0.01 5 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.33 +0.01 6 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.83 +0.02 7 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.32 +0.01 8 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.82 +0.01 9 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.31 +0.01 10 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.81 +0.01 11 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.31 +0.02 12 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 89.65
26FEB26 52.50 C 0.00 0.00 0.00 37.21 -0.49 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 34.71 +0.01 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 32.17 -0.55 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.72 -0.13 54 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.22 -0.01 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.73 -0.74 54 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.23 -0.01 44 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.65 -0.06 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.36 -0.07 57 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.67 -0.02 0 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 12.32 -0.03 38 0 24 0
26FEB26 80.00 C 0.00 0.00 0.00 9.88 -0.26 35 0 42 0
26FEB26 82.50 C 0.00 0.00 0.00 7.87 -0.17 42 0 184 0
26FEB26 85.00 C 7.50 7.50 6.50 5.77 -0.20 39 4 162 -1
26FEB26 87.50 C 4.58 4.80 4.15 4.15 -0.43 40 15 264 -1
26FEB26 90.00 C 4.00 4.20 2.93 2.93 -0.28 42 21 143 -14
26FEB26 92.50 C 3.04 3.04 1.97 1.98 -0.23 42 32 172 +12
26FEB26 95.00 C 2.00 2.10 1.25 1.23 -0.23 42 42 116 -14
26FEB26 97.50 C 1.31 1.45 0.81 0.73 -0.18 42 32 82 -3
26FEB26 100.00 C 0.90 0.90 0.55 0.41 -0.14 42 4 35 +1
26FEB26 102.50 C 0.00 0.00 0.00 0.22 -0.09 42 0 70 0
26FEB26 105.00 C 0.00 0.00 0.00 0.11 -0.06 42 0 13 0
26FEB26 107.50 C 0.00 0.00 0.00 0.06 -0.04 42 0 6 0
26FEB26 110.00 C 0.14 0.14 0.14 0.03 -0.02 43 1 16 0
26FEB26 112.50 C 0.09 0.09 0.09 0.01 -0.01 41 12 12 +12
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 59.80 +0.04 121 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 58.77 -0.43 99 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 57.92 +0.15 135 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 56.77 -0.27 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 55.78 0.00 89 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 54.78 0.00 81 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 53.83 -0.01 104 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 52.73 -0.99 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 51.79 -1.03 72 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 50.91 +0.12 107 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.76 -0.28 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.80 0.00 62 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.80 -0.22 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 46.81 -0.25 65 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.81 +0.16 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 44.87 +0.05 81 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.85 +0.03 74 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.86 -0.33 73 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.95 +0.26 83 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 40.73 -0.10 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 39.83 -0.47 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 37.48 -0.22 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.86 0.00 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.38 -0.34 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.91 +0.06 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.64 +0.21 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.96 -0.51 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.71 +0.06 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.34 -0.67 47 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 18.01 -0.10 46 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 15.74 -0.15 44 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 13.77 -0.61 45 0 32 0
30MAR26 80.00 C 12.70 12.70 12.70 11.80 -0.04 45 2 80 -1
30MAR26 82.50 C 10.46 10.46 10.16 10.05 -0.61 45 21 71 0
30MAR26 85.00 C 9.67 9.67 9.00 8.53 -0.43 45 3 181 0
30MAR26 87.50 C 8.50 8.50 7.37 7.37 -0.17 47 31 61 -8
30MAR26 90.00 C 7.30 7.30 6.18 6.18 -0.16 48 18 47 -9
30MAR26 92.50 C 5.15 5.15 5.15 5.15 -0.24 48 4 88 +3
30MAR26 95.00 C 4.66 4.66 4.66 4.21 -0.21 48 3 23 0
30MAR26 97.50 C 0.00 0.00 0.00 3.46 -0.15 48 0 17 0
30MAR26 100.00 C 3.12 3.12 3.11 2.77 -0.15 48 12 58 +12
30MAR26 102.50 C 2.50 2.50 2.34 2.21 -0.13 48 8 19 0
30MAR26 105.00 C 2.41 2.41 2.13 1.74 -0.12 48 550 535 +500
30MAR26 107.50 C 2.02 2.02 2.02 1.36 -0.11 48 1 32 +1
30MAR26 110.00 C 0.00 0.00 0.00 1.06 -0.09 48 0 21 0
30MAR26 112.50 C 0.00 0.00 0.00 0.79 -0.11 48 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.63 -0.05 48 0 0 0
30MAR26 117.50 C 0.76 0.76 0.76 0.48 -0.06 48 10 16 +10
30MAR26 120.00 C 0.00 0.00 0.00 0.36 -0.05 48 0 5 0
30MAR26 122.50 C 0.00 0.00 0.00 0.27 -0.04 48 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.20 -0.04 48 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.15 -0.03 48 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 38.04 +0.21 74 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 35.66 +0.08 72 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.55 -1.06 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.10 +0.12 69 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.88 +0.39 48 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.96 -0.91 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.30 -0.76 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.90 -0.53 44 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 19.60 +0.49 53 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.75 +0.05 44 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.10 +0.18 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.20 -0.06 45 0 4 0
29APR26 82.50 C 0.00 0.00 0.00 11.80 -0.23 46 0 45 0
29APR26 85.00 C 11.30 11.30 11.30 10.39 -0.09 47 20 50 0
29APR26 87.50 C 0.00 0.00 0.00 9.12 -0.22 47 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 7.93 -0.23 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 6.88 -0.22 48 0 33 0
29APR26 95.00 C 0.00 0.00 0.00 5.94 -0.23 48 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 5.11 -0.24 48 0 16 0
29APR26 100.00 C 0.00 0.00 0.00 4.34 -0.24 48 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 3.67 -0.23 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 3.09 -0.22 48 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 2.60 -0.20 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 2.11 -0.25 47 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 1.75 -0.17 47 0 3 0
28MAY26 55.00 C 0.00 0.00 0.00 35.95 +0.37 64 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 33.53 -0.08 61 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.10 -0.11 57 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.66 -0.03 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.17 -0.16 48 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.54 -0.52 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.89 -0.43 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.60 -0.65 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.56 -0.84 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.53 -0.11 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 14.43 -0.12 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 12.80 -0.21 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.44 -0.23 45 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 10.53 -0.37 47 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 9.34 -0.28 47 0 1 0
28MAY26 92.50 C 0.00 0.00 0.00 8.31 -0.26 47 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 7.37 -0.25 48 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 6.55 -0.22 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 5.76 -0.23 48 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 5.04 -0.22 48 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 4.39 -0.22 48 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 3.82 -0.21 48 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 3.31 - 48 0 0 -
28MAY26 112.50 C 0.00 0.00 0.00 2.87 - 48 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 44.56 -0.36 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.95 +0.26 70 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 41.99 -0.36 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.94 +0.18 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.14 +0.08 68 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 38.04 -0.53 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.95 +0.37 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.12 +0.08 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.24 +0.03 50 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.81 +0.16 57 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 26.50 -0.94 44 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 24.48 -0.12 45 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 22.94 -0.03 48 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 20.77 +0.02 46 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.85 -1.20 45 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 17.13 -1.20 45 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 15.69 -0.42 46 0 227 0
29JUN26 82.50 C 0.00 0.00 0.00 14.62 +0.04 48 0 23 0
29JUN26 85.00 C 0.00 0.00 0.00 12.91 -1.00 46 0 37 0
29JUN26 87.50 C 0.00 0.00 0.00 11.70 -0.56 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.98 -0.22 48 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 9.89 -0.26 48 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 8.94 -0.27 48 0 16 0
29JUN26 97.50 C 0.00 0.00 0.00 8.07 -0.27 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 7.29 -0.26 49 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 6.59 -0.20 49 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 5.89 -0.20 49 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 5.26 -0.20 49 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 4.69 -0.19 49 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 4.18 -0.18 49 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 3.61 -0.17 48 0 123 0
29JUN26 117.50 C 0.00 0.00 0.00 3.20 -0.17 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 2.84 -0.16 48 0 56 0
29JUN26 122.50 C 0.00 0.00 0.00 2.52 -0.15 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.23 -0.14 48 0 0 0
29JUN26 127.50 C 2.55 2.55 2.55 1.98 -0.13 48 1 4 +1
29JUN26 130.00 C 2.32 2.36 2.32 1.75 -0.12 48 6 21 +6
29SEP26 52.50 C 0.00 0.00 0.00 39.84 +0.28 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.49 +0.02 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.40 -0.27 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.36 +0.12 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.15 -0.11 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.28 -0.05 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.94 -0.78 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.75 -0.39 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.44 -0.92 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.49 +0.25 50 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 21.02 +0.15 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.28 -0.68 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.82 -0.36 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.58 -0.67 48 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 15.59 -0.57 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.72 -0.25 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.69 -0.25 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.73 -0.25 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 11.90 -0.20 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.02 -0.25 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 10.30 -0.20 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.55 -0.22 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 8.84 -0.22 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 8.18 -0.21 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.57 -0.21 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 7.00 -0.20 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.47 -0.01 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.98 -0.02 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 5.53 -0.02 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.96 -0.17 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.58 -0.17 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 4.23 -0.17 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 41.32 +0.37 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.29 +0.29 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.12 +0.17 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.64 -0.34 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.25 -0.02 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.54 +0.08 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.77 +0.13 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.18 +0.10 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 26.72 +0.27 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.22 +0.18 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.81 +0.01 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.48 +0.02 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 20.75 -0.42 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.00 +0.15 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.85 -0.30 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.85 +0.11 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 16.80 -0.22 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.85 -0.22 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.97 -0.21 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.12 -0.22 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.37 -0.28 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.63 -0.25 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.93 -0.21 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 11.25 -0.17 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 10.60 -0.19 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.98 -0.19 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 9.40 -0.18 51 0 100 0
TOTAL CALL 853 5,436 +507
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 53 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 73 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 151 0
26FEB26 75.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 163 0
26FEB26 77.50 P 0.17 0.18 0.17 0.13 -0.06 42 3 179 -2
26FEB26 80.00 P 0.31 0.31 0.31 0.31 -0.11 42 1 119 -1
26FEB26 82.50 P 0.60 0.60 0.60 0.63 -0.15 42 2 127 +2
26FEB26 85.00 P 0.87 1.03 0.87 1.16 -0.21 41 15 146 0
26FEB26 87.50 P 1.50 1.78 1.50 1.98 -0.27 41 20 232 +20
26FEB26 90.00 P 0.00 0.00 0.00 3.20 -0.25 42 0 65 0
26FEB26 92.50 P 4.26 4.26 4.26 4.67 -0.41 42 9 103 -9
26FEB26 95.00 P 0.00 0.00 0.00 6.65 -0.01 45 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 8.46 -0.01 42 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 10.67 -0.12 42 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 12.99 -0.02 42 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.45 0.00 45 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.37 +0.12 68 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 20.96 +0.61 76 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.54 +0.69 85 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 25.82 +0.47 84 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 28.05 +0.20 77 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 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 74 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 49 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 29 0
30MAR26 62.50 P 0.00 0.00 0.00 0.09 -0.01 48 0 15 0
30MAR26 65.00 P 0.25 0.25 0.25 0.15 -0.03 48 1 32 0
30MAR26 67.50 P 0.35 0.35 0.35 0.27 -0.02 48 1 123 0
30MAR26 70.00 P 0.50 0.50 0.45 0.45 -0.05 48 9 228 0
30MAR26 72.50 P 0.00 0.00 0.00 0.68 -0.10 47 0 262 0
30MAR26 75.00 P 0.00 0.00 0.00 1.02 -0.09 47 0 692 0
30MAR26 77.50 P 0.00 0.00 0.00 1.49 -0.09 47 0 148 0
30MAR26 80.00 P 1.79 1.90 1.79 2.09 -0.11 47 3 126 +3
30MAR26 82.50 P 2.72 2.73 2.46 2.84 -0.13 47 52 242 -3
30MAR26 85.00 P 3.64 3.64 3.64 3.75 -0.19 47 10 537 -10
30MAR26 87.50 P 4.65 4.78 4.65 4.80 -0.26 46 19 130 +11
30MAR26 90.00 P 6.08 6.08 6.08 6.17 -0.15 47 5 544 +5
30MAR26 92.50 P 0.00 0.00 0.00 7.54 -0.26 47 0 57 0
30MAR26 95.00 P 0.00 0.00 0.00 9.15 -0.29 47 0 106 0
30MAR26 97.50 P 0.00 0.00 0.00 11.24 -0.01 50 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 13.00 -0.04 50 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 15.13 -0.13 52 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.26 +0.89 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.46 +0.72 54 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.32 +0.39 51 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 23.54 -0.40 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.00 +0.27 53 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.79 +0.77 61 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 30.69 +0.17 53 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.65 +0.22 65 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 35.38 -0.40 47 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 38.06 +0.19 58 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 41.10 +0.75 73 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 8 0
29APR26 55.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 11 0
29APR26 60.00 P 0.00 0.00 0.00 0.19 -0.03 47 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.31 -0.04 47 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 0.48 -0.06 47 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 0.72 -0.09 47 0 0 0
29APR26 70.00 P 1.01 1.01 1.01 1.07 -0.12 47 1 6 -1
29APR26 72.50 P 1.37 1.41 1.37 1.48 -0.11 47 2 4 -2
29APR26 75.00 P 0.00 0.00 0.00 1.91 -0.19 46 0 518 0
29APR26 77.50 P 2.50 2.51 2.50 2.53 -0.20 46 2 27 0
29APR26 80.00 P 2.86 3.15 2.86 3.27 -0.21 46 6 10 +6
29APR26 82.50 P 0.00 0.00 0.00 4.15 -0.22 46 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 5.15 -0.26 46 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 6.32 -0.25 46 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 7.67 -0.21 47 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 9.07 -0.26 47 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 10.66 -0.24 47 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 12.40 -0.19 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.49 -0.24 50 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.27 -0.32 49 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 18.40 +0.09 51 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.21 -0.44 50 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.63 -0.02 52 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.78 +0.84 53 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.18 -0.03 47 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.28 -0.04 47 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.43 -0.06 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.63 -0.08 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.91 -0.08 47 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 1.27 -0.10 47 0 1 0
28MAY26 70.00 P 0.00 0.00 0.00 1.69 -0.15 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 2.19 -0.16 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.78 -0.19 46 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 3.51 -0.16 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 4.33 -0.21 46 0 505 0
28MAY26 82.50 P 0.00 0.00 0.00 5.30 -0.20 46 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 6.39 -0.21 47 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 7.60 -0.20 47 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 8.92 -0.21 47 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 10.37 -0.20 47 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 11.94 -0.19 47 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.61 -0.17 47 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.70 +0.07 50 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.23 -0.02 48 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.18 -0.49 49 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.21 +0.14 49 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.54 - 51 0 0 -
28MAY26 112.50 P 0.00 0.00 0.00 25.47 - 51 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.17 -0.02 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.26 -0.04 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.40 -0.04 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.59 -0.05 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.83 -0.07 48 0 5 0
29JUN26 62.50 P 0.00 0.00 0.00 1.12 -0.08 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.52 -0.09 48 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 1.97 -0.12 48 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 2.50 -0.13 48 0 106 0
29JUN26 72.50 P 0.00 0.00 0.00 3.11 -0.14 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 3.81 -0.15 48 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 4.62 -0.15 47 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 5.53 -0.20 47 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 6.55 -0.21 47 0 33 0
29JUN26 85.00 P 0.00 0.00 0.00 7.68 -0.21 47 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 8.92 -0.20 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.27 -0.20 48 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 11.71 -0.18 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.26 -0.19 48 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 14.91 -0.17 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.07 +0.41 50 0 11 0
29JUN26 102.50 P 0.00 0.00 0.00 18.53 +0.09 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.59 +0.55 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.55 -0.73 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.73 -0.96 47 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 26.65 +0.42 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.88 +0.53 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.75 +0.91 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.68 +0.08 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.97 -0.01 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.05 -0.03 50 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 39.17 -0.28 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.62 -0.20 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.98 -0.06 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.29 -0.06 49 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 1.68 -0.08 49 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 2.10 -0.09 49 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 2.64 -0.11 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.21 -0.11 49 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 3.91 -0.13 49 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 4.64 -0.13 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 5.44 -0.13 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.32 -0.14 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 7.29 -0.18 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 8.32 -0.19 49 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 9.45 -0.20 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 10.67 -0.20 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 11.95 -0.21 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.35 -0.18 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 14.80 -0.18 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 16.34 -0.17 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 17.95 -0.16 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 19.53 -0.38 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 21.47 -0.26 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.64 +0.30 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.93 -0.33 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.87 -0.18 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 28.74 -0.40 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.67 -0.09 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.65 -0.59 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.35 +0.44 52 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 36.80 -0.02 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.90 0.00 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.36 -0.17 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.32 +0.20 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.87 -0.07 50 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 2.31 -0.07 50 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.85 -0.10 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.44 -0.09 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.10 -0.12 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.85 -0.11 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.53 -0.24 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.48 -0.13 50 0 13 0
30DEC26 72.50 P 0.00 0.00 0.00 7.39 -0.13 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.37 -0.14 50 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 9.42 -0.14 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 10.56 -0.12 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 11.74 -0.14 49 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 13.00 -0.14 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 14.34 -0.14 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.74 -0.13 49 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 17.20 -0.14 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.76 -0.10 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.32 -0.14 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.00 -0.31 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 23.65 -0.31 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.36 -0.29 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.46 -0.01 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.04 -0.30 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.89 -0.40 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.75 -0.36 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.70 -0.43 50 0 0 0
TOTAL PUT 161 9,734 +19
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$ 109.80
13FEB26 85.00 C 0.00 0.00 0.00 25.11 +0.09 208 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 22.61 +0.09 188 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 19.81 -0.19 0 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 17.61 +0.11 150 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 15.12 +0.11 132 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 12.58 +0.06 109 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 9.82 -0.20 47 0 80 0
13FEB26 102.50 C 0.00 0.00 0.00 7.32 -0.45 35 0 14 0
13FEB26 105.00 C 0.00 0.00 0.00 4.94 -0.36 43 0 120 0
13FEB26 107.50 C 2.94 2.94 2.94 2.68 -0.31 36 30 274 0
13FEB26 110.00 C 1.53 1.60 1.03 1.06 -0.38 35 20 370 +17
13FEB26 112.50 C 0.79 0.79 0.34 0.29 -0.27 35 61 461 +6
13FEB26 115.00 C 0.23 0.23 0.11 0.05 -0.11 35 31 383 +29
13FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 218 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 213 0
13FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 83 0
13FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
13FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
13FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
20FEB26 85.00 C 0.00 0.00 0.00 25.11 +0.04 95 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 22.61 -0.36 85 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 19.83 -0.70 0 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 17.61 +0.04 68 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 15.12 -0.24 59 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 12.58 -0.09 49 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 9.92 -0.48 30 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 7.52 -0.39 29 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 5.24 -0.35 27 0 0 0
20FEB26 107.50 C 3.43 3.43 3.43 3.23 -0.28 26 30 30 +30
20FEB26 110.00 C 0.00 0.00 0.00 1.72 -0.25 25 0 95 0
20FEB26 112.50 C 1.08 1.23 0.83 0.80 -0.21 26 83 154 +3
20FEB26 115.00 C 0.57 0.58 0.40 0.30 -0.13 25 100 145 +97
20FEB26 117.50 C 0.00 0.00 0.00 0.10 -0.06 26 0 18 0
20FEB26 120.00 C 0.13 0.13 0.13 0.03 -0.02 26 30 44 +30
20FEB26 122.50 C 0.07 0.07 0.07 0.01 -0.01 27 40 40 +40
20FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
20FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
20FEB26 132.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 30.79 +0.70 116 0 661 0
26FEB26 82.50 C 0.00 0.00 0.00 27.39 -0.21 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 25.11 -0.07 71 0 240 0
26FEB26 87.50 C 0.00 0.00 0.00 22.61 -0.36 64 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 19.94 -0.59 43 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 17.61 -0.03 50 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 15.12 -0.24 44 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 12.58 -0.19 36 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 10.08 -0.35 29 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 7.72 -0.30 27 0 30 0
26FEB26 105.00 C 0.00 0.00 0.00 5.47 -0.57 25 0 353 0
26FEB26 107.50 C 3.96 3.96 3.96 3.96 -0.14 29 10 350 +10
26FEB26 110.00 C 2.82 2.95 2.45 2.47 -0.23 28 140 1,670 -22
26FEB26 112.50 C 1.79 2.06 1.50 1.47 -0.14 28 2,042 3,196 +3
26FEB26 115.00 C 1.07 1.13 0.88 0.79 -0.12 28 479 5,792 -9
26FEB26 117.50 C 0.64 0.69 0.56 0.39 -0.08 28 322 3,532 +127
26FEB26 120.00 C 0.41 0.42 0.34 0.17 -0.05 27 520 3,359 +93
26FEB26 122.50 C 0.25 0.25 0.25 0.07 -0.03 27 5 2,565 -5
26FEB26 125.00 C 0.22 0.22 0.16 0.03 -0.01 28 176 5,261 +23
26FEB26 127.50 C 0.00 0.00 0.00 0.01 -0.01 28 10 3,747 0
26FEB26 130.00 C 0.13 0.13 0.12 0.01 0.00 31 76 1,168 +72
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2,257 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 950 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,304 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 924 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 571 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 193 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 309 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 518 0
30MAR26 55.00 C 0.00 0.00 0.00 55.12 -0.19 88 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 52.51 -0.20 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 50.59 +0.20 101 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 48.39 -0.07 104 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 45.17 -0.26 69 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 42.64 -0.68 62 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 40.10 -0.16 52 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 37.79 -0.29 61 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 35.08 -1.26 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 33.07 0.00 61 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 30.79 -0.44 62 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 27.57 -0.66 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 25.45 -0.30 44 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 23.03 -0.34 42 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 19.94 -1.00 0 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 18.36 -0.23 39 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 16.07 -0.30 37 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 13.73 -0.21 34 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 11.92 -0.20 35 0 420 0
30MAR26 102.50 C 0.00 0.00 0.00 10.03 -0.19 35 0 432 0
30MAR26 105.00 C 0.00 0.00 0.00 8.36 -0.19 35 0 211 0
30MAR26 107.50 C 6.92 6.92 6.92 6.92 -0.26 35 50 408 0
30MAR26 110.00 C 6.41 6.41 5.66 5.72 -0.15 35 113 1,464 -35
30MAR26 112.50 C 5.00 5.00 5.00 4.65 -0.11 36 2 1,651 0
30MAR26 115.00 C 0.00 0.00 0.00 3.75 -0.16 36 0 8,469 0
30MAR26 117.50 C 3.32 3.32 3.00 2.95 -0.13 36 6 2,384 0
30MAR26 120.00 C 2.63 2.80 2.44 2.28 -0.12 36 10 5,680 +6
30MAR26 122.50 C 2.07 2.07 2.07 1.75 -0.10 36 1 1,542 0
30MAR26 125.00 C 1.74 1.83 1.74 1.32 -0.08 36 52 7,946 +26
30MAR26 127.50 C 1.50 1.53 1.50 0.99 -0.06 36 13 2,023 +12
30MAR26 130.00 C 1.22 1.26 1.13 0.73 -0.05 35 107 4,732 +105
30MAR26 132.50 C 1.02 1.02 1.02 0.53 -0.05 35 85 1,027 0
30MAR26 135.00 C 0.80 0.80 0.80 0.38 -0.04 35 8 1,950 0
30MAR26 137.50 C 0.00 0.00 0.00 0.28 -0.02 35 0 858 0
30MAR26 140.00 C 0.00 0.00 0.00 0.19 -0.03 35 0 10,181 0
30MAR26 142.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 309 0
30MAR26 145.00 C 0.46 0.46 0.46 0.10 -0.01 36 1 1,095 +1
30MAR26 147.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.05 0.00 36 0 6,483 0
30MAR26 152.50 C 0.30 0.30 0.30 0.03 -0.01 35 5 439 +5
30MAR26 155.00 C 0.28 0.28 0.28 0.02 -0.01 35 3 476 +3
30MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 341 0
30MAR26 160.00 C 0.21 0.21 0.20 0.01 0.00 36 35 1,988 +35
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 366 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 224 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 167 0
30MAR26 180.00 C 0.11 0.11 0.11 0.01 0.00 46 2 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,203 0
30MAR26 190.00 C 0.07 0.07 0.07 0.01 0.00 50 2 93 -2
30MAR26 192.50 C 0.07 0.07 0.07 0.01 0.00 51 2 33 -2
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 60 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 66 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 77 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 78 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 82 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 84 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 85 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 86 0 157 0
29APR26 85.00 C 0.00 0.00 0.00 25.54 -0.21 43 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 23.17 -0.20 41 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 20.77 -0.35 39 0 585 0
29APR26 92.50 C 0.00 0.00 0.00 18.36 -0.44 36 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 16.38 -0.61 37 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.29 -0.26 36 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 12.39 -0.19 36 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 10.64 -0.24 36 0 60 0
29APR26 105.00 C 0.00 0.00 0.00 9.03 -0.05 35 0 590 0
29APR26 107.50 C 0.00 0.00 0.00 7.66 -0.27 36 0 1,399 0
29APR26 110.00 C 0.00 0.00 0.00 6.46 -0.33 36 0 1,648 0
29APR26 112.50 C 5.81 5.81 5.81 5.48 -0.18 36 10 1,024 0
29APR26 115.00 C 0.00 0.00 0.00 4.60 -0.19 37 0 2,229 0
29APR26 117.50 C 4.12 4.12 4.12 3.76 -0.21 36 1 619 +1
29APR26 120.00 C 3.65 3.65 3.40 3.09 -0.17 36 2 433 +1
29APR26 122.50 C 3.00 3.00 3.00 2.49 -0.15 36 2 142 +2
29APR26 125.00 C 2.61 2.61 2.61 2.01 -0.15 36 6 276 0
29APR26 127.50 C 2.29 2.29 2.16 1.62 -0.11 36 32 759 -30
29APR26 130.00 C 1.84 1.84 1.84 1.28 -0.11 36 1 104 0
29APR26 132.50 C 0.00 0.00 0.00 1.02 -0.09 36 0 143 0
29APR26 135.00 C 0.00 0.00 0.00 0.80 -0.07 36 0 95 0
29APR26 137.50 C 0.00 0.00 0.00 0.63 -0.07 36 0 133 0
29APR26 140.00 C 1.10 1.12 1.10 0.49 -0.05 36 5 242 +5
28MAY26 85.00 C 0.00 0.00 0.00 25.54 -0.21 39 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.82 +0.45 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.54 +0.26 43 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.73 -0.07 36 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.38 -0.61 33 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.48 -0.29 34 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.15 -0.06 36 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 11.46 +0.15 36 0 210 0
28MAY26 105.00 C 0.00 0.00 0.00 10.02 -0.24 36 0 60 0
28MAY26 107.50 C 9.04 9.04 9.04 8.75 -0.28 36 60 195 +60
28MAY26 110.00 C 0.00 0.00 0.00 7.63 -0.12 36 0 326 0
28MAY26 112.50 C 0.00 0.00 0.00 6.69 -0.15 37 0 76 0
28MAY26 115.00 C 5.90 5.90 5.90 5.87 -0.01 37 30 55 0
28MAY26 117.50 C 0.00 0.00 0.00 5.05 0.00 37 0 110 0
28MAY26 120.00 C 4.68 4.68 4.68 4.29 +0.01 37 30 82 +30
28MAY26 122.50 C 0.00 0.00 0.00 3.68 +0.01 37 0 20 0
28MAY26 125.00 C 3.70 3.70 3.70 3.09 +0.01 37 4 55 +4
28MAY26 127.50 C 0.00 0.00 0.00 2.64 +0.01 37 0 111 0
28MAY26 130.00 C 0.00 0.00 0.00 2.21 +0.02 37 0 142 0
28MAY26 132.50 C 0.00 0.00 0.00 1.88 +0.02 37 0 172 0
28MAY26 135.00 C 0.00 0.00 0.00 1.56 +0.02 37 0 254 0
28MAY26 137.50 C 2.04 2.04 2.04 1.31 +0.01 37 4 171 +4
29JUN26 55.00 C 0.00 0.00 0.00 55.12 -0.19 68 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 52.60 -0.12 62 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 50.59 +0.20 75 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.39 -0.07 76 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 45.77 +0.34 69 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 42.73 -0.59 53 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.19 -0.32 47 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 37.79 -0.29 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 35.20 -1.14 41 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 33.07 -0.17 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 30.83 -0.40 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 28.77 +0.27 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.98 +0.23 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.84 -0.25 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.54 +0.23 38 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 19.43 -0.28 38 0 6 0
29JUN26 95.00 C 0.00 0.00 0.00 17.43 -0.34 37 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 15.21 -0.89 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 14.06 +0.28 37 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 12.62 +0.04 37 0 133 0
29JUN26 105.00 C 0.00 0.00 0.00 11.33 +0.04 37 0 1,164 0
29JUN26 107.50 C 10.17 10.17 10.17 9.83 -0.08 36 30 1,022 +30
29JUN26 110.00 C 9.30 9.38 9.08 8.83 -0.11 37 752 3,298 +631
29JUN26 112.50 C 8.26 8.36 8.12 7.89 -0.04 37 95 4,120 +90
29JUN26 115.00 C 7.40 7.46 7.28 7.06 -0.04 37 102 1,954 +102
29JUN26 117.50 C 6.65 6.65 6.38 6.26 -0.04 37 1,003 1,743 +659
29JUN26 120.00 C 0.00 0.00 0.00 5.52 -0.04 37 0 2,734 0
29JUN26 122.50 C 0.00 0.00 0.00 4.80 -0.03 37 0 537 0
29JUN26 125.00 C 0.00 0.00 0.00 4.23 -0.03 37 0 4,212 0
29JUN26 127.50 C 4.16 4.16 4.16 3.67 -0.02 37 7 571 0
29JUN26 130.00 C 4.00 4.00 4.00 3.21 -0.02 37 2 2,000 +2
29JUN26 132.50 C 0.00 0.00 0.00 2.78 -0.02 37 0 510 0
29JUN26 135.00 C 0.00 0.00 0.00 2.40 -0.01 37 0 744 0
29JUN26 137.50 C 0.00 0.00 0.00 2.09 -0.01 37 0 210 0
29JUN26 140.00 C 0.00 0.00 0.00 1.78 -0.01 37 0 1,039 0
29JUN26 142.50 C 0.00 0.00 0.00 1.55 -0.01 37 0 505 0
29JUN26 145.00 C 2.10 2.10 2.10 1.33 -0.01 37 10 408 0
29JUN26 147.50 C 0.00 0.00 0.00 1.13 -0.01 37 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 0.98 -0.01 37 0 387 0
29JUN26 152.50 C 0.00 0.00 0.00 0.84 0.00 37 0 303 0
29JUN26 155.00 C 0.00 0.00 0.00 0.71 0.00 37 0 297 0
29JUN26 157.50 C 0.00 0.00 0.00 0.61 0.00 37 0 247 0
29JUN26 160.00 C 0.00 0.00 0.00 0.52 0.00 37 0 159 0
29JUN26 162.50 C 0.00 0.00 0.00 0.43 -0.01 37 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.38 0.00 37 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.32 0.00 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.27 0.00 37 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.22 -0.01 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.19 0.00 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.16 0.00 37 0 20 0
29JUN26 180.00 C 0.70 0.70 0.70 0.14 0.00 37 2 4 +2
29JUN26 182.50 C 0.00 0.00 0.00 0.12 0.00 37 0 53 0
29JUN26 185.00 C 0.60 0.60 0.60 0.10 0.00 37 2 540 +2
29SEP26 55.00 C 0.00 0.00 0.00 55.38 +0.07 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.60 -0.13 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.59 +0.10 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.39 -0.07 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.77 +0.32 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.73 -0.59 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.19 -0.32 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.79 -0.29 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.23 -1.11 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.17 -0.19 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.46 -0.64 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.26 -0.67 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.01 +0.54 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.38 -0.35 40 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 23.29 -0.75 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.62 +0.05 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 19.42 -0.54 36 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 18.47 -0.11 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.16 -0.26 38 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 15.82 -0.58 38 0 67 0
29SEP26 105.00 C 0.00 0.00 0.00 14.31 -0.73 37 0 539 0
29SEP26 107.50 C 0.00 0.00 0.00 13.21 -0.08 37 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 12.14 -0.19 37 0 2,459 0
29SEP26 112.50 C 0.00 0.00 0.00 11.22 -0.17 38 0 634 0
29SEP26 115.00 C 0.00 0.00 0.00 10.36 -0.07 38 0 4,451 0
29SEP26 117.50 C 0.00 0.00 0.00 9.56 -0.17 38 0 1,478 0
29SEP26 120.00 C 0.00 0.00 0.00 8.84 -0.05 38 0 1,580 0
29SEP26 122.50 C 0.00 0.00 0.00 8.15 -0.10 38 0 674 0
29SEP26 125.00 C 0.00 0.00 0.00 7.45 -0.15 38 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 6.75 -0.15 38 0 290 0
29SEP26 130.00 C 0.00 0.00 0.00 6.18 -0.13 38 0 306 0
29SEP26 132.50 C 0.00 0.00 0.00 5.64 -0.13 38 0 311 0
29SEP26 135.00 C 0.00 0.00 0.00 5.10 -0.13 38 0 347 0
29SEP26 137.50 C 0.00 0.00 0.00 4.65 -0.10 38 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 4.24 -0.10 38 0 1,108 0
29SEP26 142.50 C 0.00 0.00 0.00 3.84 -0.10 38 0 64 0
29SEP26 145.00 C 0.00 0.00 0.00 3.46 -0.08 38 0 297 0
29SEP26 147.50 C 0.00 0.00 0.00 3.16 -0.08 38 0 80 0
29SEP26 150.00 C 3.80 3.80 3.80 2.87 -0.08 38 1 164 0
29SEP26 152.50 C 0.00 0.00 0.00 2.50 -0.16 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 2.26 -0.14 38 0 167 0
29SEP26 157.50 C 0.00 0.00 0.00 2.06 -0.13 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 1.86 -0.12 38 0 65 0
29SEP26 162.50 C 0.00 0.00 0.00 1.66 -0.12 38 0 90 0
29SEP26 165.00 C 0.00 0.00 0.00 1.51 -0.09 38 0 248 0
29SEP26 167.50 C 0.00 0.00 0.00 1.37 -0.05 38 0 60 0
29SEP26 170.00 C 0.00 0.00 0.00 1.24 -0.05 38 0 4 0
29SEP26 172.50 C 0.00 0.00 0.00 1.10 -0.05 38 0 5 0
29SEP26 175.00 C 2.06 2.06 2.06 1.00 -0.03 38 1 61 +1
29SEP26 177.50 C 0.00 0.00 0.00 0.91 -0.03 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.82 -0.03 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.73 -0.04 38 0 156 0
29SEP26 185.00 C 0.00 0.00 0.00 0.65 -0.03 38 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 55.48 +0.17 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.69 -0.27 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.59 +0.07 51 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 48.39 -0.07 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.77 -0.01 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 43.06 -0.32 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.92 -0.23 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.66 -0.19 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.44 -0.20 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.47 -0.12 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.46 -0.33 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.49 -0.32 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.75 -0.34 39 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 26.90 -0.37 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.06 -0.72 37 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 23.43 -0.52 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.93 +0.48 40 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 20.88 0.00 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.50 -0.15 38 0 21 0
30DEC26 102.50 C 0.00 0.00 0.00 18.15 -0.30 37 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 17.04 -0.61 38 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 15.92 -0.27 38 0 569 0
30DEC26 110.00 C 0.00 0.00 0.00 14.92 -0.16 38 0 496 0
30DEC26 112.50 C 0.00 0.00 0.00 13.98 -0.14 38 0 253 0
30DEC26 115.00 C 0.00 0.00 0.00 13.12 -0.05 38 0 78 0
30DEC26 117.50 C 0.00 0.00 0.00 12.30 -0.09 38 0 42 0
30DEC26 120.00 C 0.00 0.00 0.00 11.55 +0.15 38 0 70 0
30DEC26 122.50 C 0.00 0.00 0.00 10.76 -0.11 38 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 10.04 -0.11 38 0 233 0
30DEC26 127.50 C 0.00 0.00 0.00 9.36 -0.11 38 0 41 0
30DEC26 130.00 C 9.32 9.32 9.32 8.68 -0.11 38 10 64 +8
30DEC26 132.50 C 0.00 0.00 0.00 8.01 -0.10 38 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 7.49 -0.09 38 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 6.96 -0.10 38 0 38 0
30DEC26 140.00 C 0.00 0.00 0.00 6.44 -0.09 38 0 69 0
30DEC26 142.50 C 0.00 0.00 0.00 5.93 -0.08 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.54 -0.08 38 0 33 0
30DEC26 147.50 C 0.00 0.00 0.00 5.15 -0.08 38 0 7 0
30DEC26 150.00 C 0.00 0.00 0.00 4.76 -0.08 38 0 44 0
30DEC26 152.50 C 0.00 0.00 0.00 4.24 -0.20 38 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 4.07 -0.07 38 0 12 0
30DEC26 157.50 C 0.00 0.00 0.00 3.79 -0.06 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.51 -0.06 38 0 10 0
30DEC26 162.50 C 0.00 0.00 0.00 3.22 -0.06 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 2.88 -0.14 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.69 -0.13 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.50 -0.12 38 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 2.30 -0.12 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 2.11 -0.11 38 0 8 0
30DEC26 177.50 C 0.00 0.00 0.00 1.95 -0.10 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.82 -0.09 38 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 1.69 -0.09 38 0 0 0
30DEC26 185.00 C 3.22 3.22 3.22 1.61 +0.02 38 30 163 +30
TOTAL CALL 6,936 179,957 +2,332
13FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 103 0 18 0
13FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
13FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
13FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 77 0
13FEB26 102.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 125 0
13FEB26 105.00 P 0.08 0.10 0.08 0.06 -0.07 36 30 286 +30
13FEB26 107.50 P 0.30 0.32 0.23 0.33 -0.20 35 106 305 +84
13FEB26 110.00 P 1.02 1.23 1.02 1.26 -0.19 35 47 388 +37
13FEB26 112.50 P 0.00 0.00 0.00 2.99 -0.12 36 0 72 0
13FEB26 115.00 P 0.00 0.00 0.00 5.34 +0.11 45 0 33 0
13FEB26 117.50 P 0.00 0.00 0.00 7.93 +0.19 68 0 0 0
13FEB26 120.00 P 10.00 10.00 10.00 10.20 +0.10 0 1 0 -1
13FEB26 122.50 P 0.00 0.00 0.00 12.70 +0.11 0 0 0 0
13FEB26 125.00 P 0.00 0.00 0.00 15.53 +0.46 120 0 0 0
13FEB26 127.50 P 0.00 0.00 0.00 17.70 +0.14 0 0 0 0
13FEB26 130.00 P 0.00 0.00 0.00 20.49 +0.43 144 0 0 0
13FEB26 132.50 P 0.00 0.00 0.00 22.70 +0.14 0 0 0 0
13FEB26 135.00 P 0.00 0.00 0.00 25.20 +0.14 0 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
20FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
20FEB26 100.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 0.08 -0.03 26 0 4 0
20FEB26 105.00 P 0.32 0.32 0.32 0.29 -0.06 25 20 93 +20
20FEB26 107.50 P 0.70 0.79 0.60 0.84 -0.08 26 84 85 +22
20FEB26 110.00 P 1.60 1.74 1.33 1.82 -0.08 25 153 457 +123
20FEB26 112.50 P 2.92 2.92 2.92 3.50 -0.01 27 30 60 +30
20FEB26 115.00 P 0.00 0.00 0.00 5.60 +0.11 29 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 7.93 +0.19 33 0 0 0
20FEB26 120.00 P 10.00 10.00 10.00 10.24 +0.14 31 1 1 +1
20FEB26 122.50 P 0.00 0.00 0.00 12.75 -0.01 38 0 0 0
20FEB26 125.00 P 0.00 0.00 0.00 15.66 +0.59 62 0 0 0
20FEB26 127.50 P 0.00 0.00 0.00 18.23 +0.67 72 0 0 0
20FEB26 130.00 P 0.00 0.00 0.00 20.49 -0.11 69 0 0 0
20FEB26 132.50 P 0.00 0.00 0.00 23.38 - 90 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 185 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 89 0
26FEB26 87.50 P 0.05 0.05 0.05 0.01 0.00 42 4 693 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 995 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 0 826 0
26FEB26 95.00 P 0.09 0.09 0.09 0.01 -0.01 28 10 1,879 +10
26FEB26 97.50 P 0.15 0.15 0.15 0.04 -0.01 28 3 1,138 -3
26FEB26 100.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 2,225 0
26FEB26 102.50 P 0.42 0.42 0.42 0.32 -0.02 28 20 2,967 0
26FEB26 105.00 P 0.69 0.69 0.59 0.73 -0.03 28 51 4,039 +16
26FEB26 107.50 P 1.31 1.31 1.08 1.47 -0.01 28 208 4,385 -35
26FEB26 110.00 P 1.97 2.53 1.97 2.49 +0.05 27 313 5,146 +114
26FEB26 112.50 P 3.60 3.69 3.60 3.95 +0.11 27 1,998 4,627 -1
26FEB26 115.00 P 5.41 5.41 5.00 6.03 +0.11 30 5 7,770 -3
26FEB26 117.50 P 7.30 7.30 7.30 8.21 +0.13 32 2 1,840 -2
26FEB26 120.00 P 10.10 10.10 9.60 10.29 +0.19 27 4 934 -4
26FEB26 122.50 P 0.00 0.00 0.00 12.95 +0.05 38 0 971 0
26FEB26 125.00 P 15.28 15.28 15.28 15.66 +0.21 49 1 471 0
26FEB26 127.50 P 0.00 0.00 0.00 18.23 +0.67 56 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 20.49 -0.11 54 0 154 -23
26FEB26 132.50 P 0.00 0.00 0.00 23.38 +0.82 70 0 0 -4
26FEB26 135.00 P 0.00 0.00 0.00 25.21 +0.15 46 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 27.74 -0.28 54 0 0 -30
26FEB26 140.00 P 0.00 0.00 0.00 30.22 +0.22 55 0 0 -17
26FEB26 142.50 P 0.00 0.00 0.00 32.77 +0.27 64 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 35.20 +0.20 0 0 0 -60
26FEB26 147.50 P 0.00 0.00 0.00 37.71 +0.21 63 0 0 -30
26FEB26 150.00 P 39.50 39.50 39.50 40.20 +0.20 0 10 15 -89
26FEB26 152.50 P 41.80 41.80 41.80 42.75 +0.25 76 10 0 -10
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.07 0.07 0.07 0.01 0.00 52 1 16 -1
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 45 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 0.00 36 0 210 0
30MAR26 82.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 0.10 0.00 35 0 4,295 0
30MAR26 87.50 P 0.00 0.00 0.00 0.18 -0.01 35 0 660 0
30MAR26 90.00 P 0.48 0.52 0.48 0.32 0.00 35 5 3,832 -1
30MAR26 92.50 P 0.00 0.00 0.00 0.52 -0.01 35 0 824 0
30MAR26 95.00 P 0.89 0.89 0.89 0.82 -0.01 35 1 5,176 -1
30MAR26 97.50 P 1.18 1.23 1.18 1.24 0.00 36 12 4,861 0
30MAR26 100.00 P 1.64 1.70 1.64 1.77 -0.02 35 13 13,239 -1
30MAR26 102.50 P 2.26 2.42 2.26 2.40 -0.02 35 51 2,892 -42
30MAR26 105.00 P 2.87 2.87 2.87 3.20 -0.04 35 2 6,886 0
30MAR26 107.50 P 4.06 4.10 4.06 4.34 +0.11 35 5 4,755 0
30MAR26 110.00 P 5.14 5.50 5.14 5.50 +0.02 35 7 16,099 +7
30MAR26 112.50 P 6.64 6.78 6.24 6.98 +0.09 36 1,005 4,547 +1,001
30MAR26 115.00 P 0.00 0.00 0.00 8.63 -0.04 36 1 10,015 0
30MAR26 117.50 P 0.00 0.00 0.00 10.19 -0.24 35 0 2,725 0
30MAR26 120.00 P 11.70 11.70 11.70 12.38 +0.05 38 2 10,375 +2
30MAR26 122.50 P 0.00 0.00 0.00 14.43 +0.08 38 0 1,401 0
30MAR26 125.00 P 0.00 0.00 0.00 16.17 -0.32 35 0 5,190 0
30MAR26 127.50 P 0.00 0.00 0.00 18.37 -0.37 36 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 20.64 -0.42 36 0 1,629 0
30MAR26 132.50 P 0.00 0.00 0.00 23.50 +0.48 44 0 818 0
30MAR26 135.00 P 0.00 0.00 0.00 25.76 +0.22 43 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 28.18 +0.16 45 0 535 0
30MAR26 140.00 P 0.00 0.00 0.00 30.52 +0.17 44 0 525 0
30MAR26 142.50 P 0.00 0.00 0.00 32.94 +0.30 45 0 106 0
30MAR26 145.00 P 0.00 0.00 0.00 35.64 +0.53 52 0 109 0
30MAR26 147.50 P 0.00 0.00 0.00 37.82 +0.24 47 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 40.20 +0.06 0 0 768 0
30MAR26 152.50 P 0.00 0.00 0.00 42.84 +0.30 52 0 16 -20
30MAR26 155.00 P 0.00 0.00 0.00 45.23 +0.23 49 0 157 -17
30MAR26 157.50 P 0.00 0.00 0.00 47.70 +0.20 0 0 75 -79
30MAR26 160.00 P 0.00 0.00 0.00 50.38 +0.38 59 0 30 -100
30MAR26 162.50 P 0.00 0.00 0.00 52.74 +0.24 55 0 0 -2
30MAR26 165.00 P 0.00 0.00 0.00 55.21 +0.21 54 0 0 -34
30MAR26 167.50 P 0.00 0.00 0.00 57.70 -0.22 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 60.20 +0.20 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 62.80 +0.30 65 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 65.80 +0.26 81 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 67.70 +0.20 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 70.20 +0.20 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 73.29 +0.79 86 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 75.23 +0.23 69 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 77.70 -0.47 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 80.27 +0.27 75 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 82.70 +0.20 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 85.27 +0.27 78 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 87.85 +0.35 84 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 91.17 +1.17 106 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 95.28 +0.28 85 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 100.22 -0.43 83 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 105.20 +0.20 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 110.20 +0.20 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 115.20 +0.20 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 120.20 -0.73 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 125.64 +0.64 114 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 130.23 +0.23 99 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 135.27 -0.01 104 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 140.20 +0.07 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 145.36 +0.36 114 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 150.22 -0.14 106 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 155.20 +0.20 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 160.20 -0.83 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 165.20 +0.09 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 170.46 +0.46 130 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 175.25 +0.25 120 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 180.20 +0.20 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 185.20 +0.20 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 190.28 +0.23 128 0 0 0
29APR26 85.00 P 0.70 0.70 0.68 0.60 -0.03 36 5 95 +5
29APR26 87.50 P 0.89 0.89 0.89 0.88 -0.03 36 2 104 +2
29APR26 90.00 P 1.19 1.19 1.19 1.26 -0.03 36 5 2,229 -5
29APR26 92.50 P 1.63 1.63 1.63 1.68 -0.01 36 1 860 0
29APR26 95.00 P 2.19 2.19 2.19 2.23 -0.03 35 10 414 +10
29APR26 97.50 P 0.00 0.00 0.00 2.92 -0.04 35 0 978 0
29APR26 100.00 P 3.33 3.65 3.32 3.73 -0.03 35 27 561 +25
29APR26 102.50 P 4.47 4.49 4.47 4.70 -0.03 35 40 2,639 +40
29APR26 105.00 P 0.00 0.00 0.00 5.83 -0.01 35 0 3,275 0
29APR26 107.50 P 0.00 0.00 0.00 7.16 +0.10 35 0 2,186 0
29APR26 110.00 P 8.23 8.23 7.96 8.67 +0.09 36 117 5,679 +117
29APR26 112.50 P 9.77 9.77 9.65 10.27 +0.20 36 13 1,026 +13
29APR26 115.00 P 11.50 11.50 11.35 12.09 +0.21 37 6 979 +5
29APR26 117.50 P 0.00 0.00 0.00 14.09 +0.18 38 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 15.93 +0.13 38 0 170 0
29APR26 122.50 P 0.00 0.00 0.00 18.10 +0.35 39 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 20.13 +0.14 39 0 13 0
29APR26 127.50 P 0.00 0.00 0.00 22.36 +0.21 40 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 24.54 -0.04 41 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 27.04 +0.23 43 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 29.23 -0.01 43 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 31.81 +0.18 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 33.82 +0.24 43 0 0 0
28MAY26 85.00 P 1.20 1.24 1.20 1.17 +0.07 37 5 90 +5
28MAY26 87.50 P 0.00 0.00 0.00 1.56 +0.07 37 0 261 0
28MAY26 90.00 P 0.00 0.00 0.00 2.07 +0.08 37 0 149 0
28MAY26 92.50 P 0.00 0.00 0.00 2.58 +0.01 36 0 459 0
28MAY26 95.00 P 3.00 3.00 3.00 3.23 +0.03 36 1 787 +1
28MAY26 97.50 P 0.00 0.00 0.00 4.01 +0.01 36 0 945 0
28MAY26 100.00 P 4.55 4.62 4.55 4.93 +0.07 36 33 850 +31
28MAY26 102.50 P 0.00 0.00 0.00 5.99 +0.18 36 0 1,526 0
28MAY26 105.00 P 6.77 6.98 6.77 7.21 +0.23 36 61 513 +60
28MAY26 107.50 P 0.00 0.00 0.00 8.51 +0.24 36 0 818 0
28MAY26 110.00 P 9.58 9.78 9.50 10.04 +0.28 37 64 318 +64
28MAY26 112.50 P 11.18 11.39 11.17 11.64 +0.13 37 61 98 +61
28MAY26 115.00 P 0.00 0.00 0.00 13.39 +0.08 38 0 215 0
28MAY26 117.50 P 0.00 0.00 0.00 15.19 +0.25 38 1 3 +1
28MAY26 120.00 P 0.00 0.00 0.00 17.05 +0.11 38 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 19.08 +0.97 39 0 0 0
28MAY26 125.00 P 20.94 20.94 20.94 20.94 0.00 39 1 1 +1
28MAY26 127.50 P 0.00 0.00 0.00 23.31 +0.28 41 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.44 +0.21 41 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.72 +0.23 42 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 29.87 +0.24 42 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 32.08 -0.02 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 37 0 22 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 0.00 37 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 0.35 +0.01 37 0 129 0
29JUN26 75.00 P 0.00 0.00 0.00 0.51 +0.02 37 0 191 0
29JUN26 77.50 P 0.00 0.00 0.00 0.71 +0.03 37 0 271 0
29JUN26 80.00 P 0.00 0.00 0.00 0.99 +0.03 37 0 1,535 0
29JUN26 82.50 P 0.00 0.00 0.00 1.33 +0.04 37 0 1,994 0
29JUN26 85.00 P 0.00 0.00 0.00 1.73 +0.05 37 0 567 0
29JUN26 87.50 P 0.00 0.00 0.00 2.25 +0.05 37 0 579 0
29JUN26 90.00 P 0.00 0.00 0.00 2.85 +0.09 37 0 1,106 0
29JUN26 92.50 P 0.00 0.00 0.00 3.46 +0.09 37 0 795 0
29JUN26 95.00 P 0.00 0.00 0.00 4.18 +0.08 37 0 5,121 0
29JUN26 97.50 P 0.00 0.00 0.00 5.04 +0.10 37 0 1,213 0
29JUN26 100.00 P 0.00 0.00 0.00 5.97 +0.12 36 0 3,628 0
29JUN26 102.50 P 0.00 0.00 0.00 7.06 +0.14 36 0 2,369 0
29JUN26 105.00 P 0.00 0.00 0.00 8.29 +0.16 36 0 2,416 0
29JUN26 107.50 P 0.00 0.00 0.00 9.65 +0.14 37 0 3,876 0
29JUN26 110.00 P 0.00 0.00 0.00 11.13 +0.18 37 0 5,671 0
29JUN26 112.50 P 0.00 0.00 0.00 12.67 +0.35 37 0 3,788 0
29JUN26 115.00 P 0.00 0.00 0.00 14.43 +0.35 38 0 3,899 0
29JUN26 117.50 P 0.00 0.00 0.00 16.35 +0.44 39 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 17.85 -0.01 38 0 1,750 0
29JUN26 122.50 P 0.00 0.00 0.00 20.00 +0.20 39 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 21.91 +0.14 39 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 24.10 +0.84 40 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 26.11 +0.21 40 0 907 0
29JUN26 132.50 P 0.00 0.00 0.00 28.33 +0.45 41 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 30.52 +0.89 41 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 32.68 +0.58 41 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 34.91 +0.80 42 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 37.52 +0.97 44 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 39.39 +0.04 42 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 42.20 +0.55 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 44.15 +0.86 43 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 47.01 +1.36 48 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 49.11 +0.85 46 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 50.51 -0.35 35 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 53.76 +0.22 46 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 56.40 +1.14 49 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 58.88 +1.04 50 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 60.66 +0.32 43 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 63.52 +0.71 49 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 66.45 +0.17 54 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 68.04 +0.34 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 70.57 +0.43 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 73.26 +0.46 50 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 75.66 +0.96 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 78.00 +0.04 48 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 0.00 38 0 30 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 0.00 38 0 42 0
29SEP26 62.50 P 0.00 0.00 0.00 0.34 -0.01 38 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.48 0.00 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.67 0.00 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.88 -0.01 38 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.17 -0.01 38 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.50 -0.01 38 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.90 -0.01 38 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 2.38 0.00 38 0 70 0
29SEP26 82.50 P 0.00 0.00 0.00 2.91 -0.01 38 0 238 0
29SEP26 85.00 P 3.77 3.77 3.77 3.52 +0.01 38 2 137 +1
29SEP26 87.50 P 0.00 0.00 0.00 4.13 +0.04 38 0 213 0
29SEP26 90.00 P 0.00 0.00 0.00 4.84 +0.05 38 0 860 0
29SEP26 92.50 P 0.00 0.00 0.00 5.63 +0.05 37 0 456 0
29SEP26 95.00 P 0.00 0.00 0.00 6.51 +0.01 37 0 666 0
29SEP26 97.50 P 0.00 0.00 0.00 7.47 +0.04 37 0 1,282 0
29SEP26 100.00 P 8.34 8.34 8.34 8.44 -0.04 37 2 4,932 0
29SEP26 102.50 P 0.00 0.00 0.00 9.74 +0.11 37 0 1,529 0
29SEP26 105.00 P 0.00 0.00 0.00 11.03 +0.17 37 0 4,694 0
29SEP26 107.50 P 0.00 0.00 0.00 12.42 +0.18 38 0 2,643 0
29SEP26 110.00 P 0.00 0.00 0.00 13.84 +0.15 38 0 3,202 0
29SEP26 112.50 P 0.00 0.00 0.00 15.38 +0.03 38 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 17.05 +0.17 38 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 18.78 +0.17 38 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 20.03 -0.38 37 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 21.82 -0.78 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 24.54 +0.63 40 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 26.16 +0.20 39 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 28.19 +0.27 40 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 29.91 -0.12 39 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 32.53 +0.10 41 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 34.66 +0.63 42 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 36.42 -0.30 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 38.89 -0.02 42 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 40.96 -0.16 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 43.21 -0.21 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 45.47 +0.36 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 47.01 -0.38 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 49.81 -0.57 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 52.32 +0.32 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 54.37 +0.10 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.84 +0.16 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 59.15 +0.10 43 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 61.40 +0.22 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 63.77 +0.38 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 66.45 +0.17 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 68.52 +0.04 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 71.31 +0.45 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 73.45 +0.14 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.99 +0.37 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 78.41 +0.41 45 0 0 0
30DEC26 55.00 P 0.82 0.82 0.82 0.29 0.00 38 8 327 +8
30DEC26 57.50 P 0.00 0.00 0.00 0.41 0.00 38 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.56 0.00 38 0 114 0
30DEC26 62.50 P 0.00 0.00 0.00 0.77 +0.01 38 0 8 0
30DEC26 65.00 P 0.00 0.00 0.00 0.99 0.00 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.29 +0.04 38 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.62 +0.01 38 0 89 0
30DEC26 72.50 P 0.00 0.00 0.00 2.03 +0.01 38 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 2.47 +0.01 38 0 1,528 0
30DEC26 77.50 P 0.00 0.00 0.00 3.01 +0.01 38 0 85 0
30DEC26 80.00 P 0.00 0.00 0.00 3.57 +0.02 38 0 385 0
30DEC26 82.50 P 0.00 0.00 0.00 4.27 +0.02 38 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 4.88 -0.03 38 0 128 0
30DEC26 87.50 P 0.00 0.00 0.00 5.60 +0.01 38 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 6.41 +0.02 37 0 96 0
30DEC26 92.50 P 0.00 0.00 0.00 7.32 -0.12 38 0 97 0
30DEC26 95.00 P 0.00 0.00 0.00 8.31 +0.08 37 0 375 0
30DEC26 97.50 P 0.00 0.00 0.00 9.38 +0.22 37 0 149 0
30DEC26 100.00 P 0.00 0.00 0.00 10.54 +0.11 38 0 318 0
30DEC26 102.50 P 0.00 0.00 0.00 11.76 +0.11 37 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 13.08 +0.15 38 0 366 0
30DEC26 107.50 P 0.00 0.00 0.00 14.47 +0.01 38 0 1,342 0
30DEC26 110.00 P 0.00 0.00 0.00 15.93 +0.26 38 0 1,095 0
30DEC26 112.50 P 0.00 0.00 0.00 17.30 +0.06 38 0 211 0
30DEC26 115.00 P 0.00 0.00 0.00 19.00 +0.14 38 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 20.70 +0.15 38 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 22.41 +0.07 38 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 24.22 +0.38 39 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 26.02 0.00 39 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 27.97 0.00 39 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 29.77 -0.13 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.83 -0.13 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.01 +0.14 40 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 35.95 -0.01 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.86 -0.07 40 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 40.05 +0.17 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.15 +0.27 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 44.22 +0.21 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.46 +0.30 41 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 48.77 +0.42 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 51.08 +0.59 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.27 +0.56 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.35 +0.27 41 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.71 +0.38 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.95 +0.45 42 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 62.39 +0.60 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.61 +0.53 42 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 67.00 +0.59 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 69.36 +0.52 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.66 +0.40 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.04 +0.48 43 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.11 +0.18 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.88 +0.58 44 0 1 0
TOTAL PUT 4,681 265,306 +1,332
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 61.10
26FEB26 43.00 C 0.00 0.00 0.00 18.15 +0.85 42 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.15 +0.85 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.15 +0.84 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.15 +0.85 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.16 +0.85 47 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.16 +0.88 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.16 +0.84 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.10 +0.77 0 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 8.66 +0.69 0 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 6.36 +0.67 39 0 55 0
26FEB26 57.50 C 0.00 0.00 0.00 4.21 +0.58 37 0 90 0
26FEB26 60.00 C 2.37 2.57 2.37 2.46 +0.38 37 2 247 0
26FEB26 62.50 C 1.24 1.36 1.24 1.30 +0.20 37 3 253 0
26FEB26 65.00 C 0.62 0.62 0.62 0.64 +0.14 39 1 130 -1
26FEB26 67.50 C 0.00 0.00 0.00 0.26 +0.06 39 0 381 0
26FEB26 70.00 C 0.00 0.00 0.00 0.10 +0.03 39 0 769 0
26FEB26 72.50 C 0.00 0.00 0.00 0.03 0.00 39 0 175 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 248 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
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 74 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 41.67 +0.85 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.17 +0.85 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.18 +0.85 97 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.18 +0.85 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.18 +0.84 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.19 +0.85 83 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.19 +0.85 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.19 +0.84 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.20 +0.85 71 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.20 +0.85 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.21 +0.85 70 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.21 +0.85 59 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.21 +0.84 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.22 +0.85 60 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.22 +0.85 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.22 +0.84 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.23 +0.85 51 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 25.16 +0.77 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 24.24 +0.85 49 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.24 +0.79 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.26 +0.28 50 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.26 +0.77 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.27 +0.76 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.27 +0.73 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.30 +0.74 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.36 +0.82 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.52 +0.89 54 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.40 +0.60 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.52 +0.76 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.58 +0.75 47 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 12.64 +0.71 46 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 11.80 +1.11 47 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 9.96 +0.97 51 0 3 0
30MAR26 55.00 C 0.00 0.00 0.00 8.01 +0.64 49 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 6.05 +0.55 45 0 279 0
30MAR26 60.00 C 0.00 0.00 0.00 4.55 +0.35 44 0 175 0
30MAR26 62.50 C 3.38 3.38 3.38 3.47 +0.33 45 4 222 0
30MAR26 65.00 C 2.61 2.61 2.61 2.56 +0.22 45 1 544 0
30MAR26 67.50 C 0.00 0.00 0.00 1.91 +0.23 46 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 1.34 +0.17 46 0 1,614 0
30MAR26 72.50 C 0.00 0.00 0.00 0.93 +0.13 46 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 0.63 +0.09 46 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.42 +0.06 46 0 266 0
30MAR26 80.00 C 0.00 0.00 0.00 0.27 +0.04 46 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.18 +0.03 46 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.11 +0.01 46 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.03 0.00 46 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 18.49 +0.87 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.66 +0.68 47 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.74 +0.71 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.03 +1.23 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.32 +1.56 54 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.09 +0.36 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.57 +0.99 51 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.53 +0.96 47 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.46 +0.68 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.67 +0.27 45 0 35 0
29APR26 57.50 C 0.00 0.00 0.00 7.14 +0.51 45 0 254 0
29APR26 60.00 C 0.00 0.00 0.00 5.79 +0.43 45 0 100 0
29APR26 62.50 C 0.00 0.00 0.00 4.62 +0.37 45 0 82 0
29APR26 65.00 C 0.00 0.00 0.00 3.72 +0.29 46 0 16 0
29APR26 67.50 C 0.00 0.00 0.00 2.97 +0.25 46 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 2.30 +0.19 46 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 1.77 +0.16 46 0 125 0
29APR26 75.00 C 0.00 0.00 0.00 1.34 +0.12 46 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 1.01 +0.09 46 0 262 0
29APR26 80.00 C 0.00 0.00 0.00 0.75 +0.07 46 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.56 +0.05 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.41 +0.04 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.21 +0.87 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.03 +0.38 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.52 +0.70 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.69 +0.39 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.88 +0.65 47 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.10 +0.67 46 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.22 +0.57 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.55 +0.52 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.08 +0.71 45 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 6.76 +0.45 45 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 5.65 +0.42 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 4.70 +0.33 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 3.92 +0.30 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 3.22 +0.26 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.61 +0.22 46 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 2.10 +0.18 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.68 +0.15 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.34 +0.12 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 1.07 +0.10 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.84 +0.08 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.44 +0.84 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.46 +0.63 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.97 +0.96 70 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.76 +0.82 60 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.72 +0.79 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.03 +1.01 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.91 +0.78 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.15 +0.97 60 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.26 +1.11 59 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.45 +1.13 60 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.13 +1.01 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.13 +0.65 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.80 +0.27 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.53 +0.83 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.41 +0.57 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.70 +0.62 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.85 +0.65 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.11 +0.91 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.31 +0.87 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.54 +0.73 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.08 +0.93 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.94 +0.56 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.37 +0.86 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 8.95 +0.46 46 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 7.63 +0.43 45 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 6.50 +0.35 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.54 +0.31 45 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 4.71 +0.26 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.02 +0.25 46 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 3.41 +0.26 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.85 +0.23 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.37 +0.19 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 1.97 +0.17 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.58 +0.10 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.30 +0.08 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.07 +0.07 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.88 +0.08 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.72 +0.07 45 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 20.66 +0.63 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.88 +0.62 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.11 +0.60 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.37 +0.45 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.64 +0.57 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.94 +0.90 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.23 +0.66 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 15.58 +0.63 47 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 14.00 +0.79 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.64 +0.97 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.18 +0.43 46 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 10.03 +0.49 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 8.91 +0.37 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.93 +0.34 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.06 +0.30 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 6.28 +0.25 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.61 +0.23 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.02 +0.25 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.47 +0.26 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 3.95 +0.24 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.48 +0.21 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 3.07 +0.19 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.70 +0.17 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.31 +0.08 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 2.04 +0.14 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 21.63 +0.71 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.92 +0.69 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.23 +0.68 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.56 +0.67 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.90 +0.66 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.26 +0.34 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.84 +0.54 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.22 +0.53 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.60 +0.37 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.24 +0.39 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 13.08 +0.43 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.95 +0.45 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 10.84 +0.36 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 9.85 +0.37 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 8.97 +0.35 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.18 +0.27 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.47 +0.25 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.82 +0.22 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.25 +0.26 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.73 +0.29 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.20 +0.27 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.72 +0.25 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 4.28 +0.23 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.77 +0.20 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 3.43 +0.19 47 0 0 0
TOTAL CALL 11 8,191 -1
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 162 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 198 0
26FEB26 52.50 P 0.11 0.11 0.11 0.05 -0.04 39 2 195 0
26FEB26 55.00 P 0.29 0.32 0.29 0.19 -0.12 38 30 425 0
26FEB26 57.50 P 0.70 0.74 0.64 0.59 -0.25 39 42 273 -30
26FEB26 60.00 P 0.00 0.00 0.00 1.36 -0.46 38 0 521 0
26FEB26 62.50 P 0.00 0.00 0.00 2.72 -0.63 39 0 409 0
26FEB26 65.00 P 0.00 0.00 0.00 4.57 -0.76 41 0 612 0
26FEB26 67.50 P 0.00 0.00 0.00 6.78 -0.83 45 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 9.11 -0.96 49 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 11.56 -0.77 55 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 13.90 -0.89 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.53 -0.76 69 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.99 -0.76 73 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.53 -0.76 83 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.90 -0.85 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.53 -0.72 96 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.03 -0.72 102 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.40 -0.85 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 60 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 0.00 107 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 76 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 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 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 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 -0.04 46 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.21 -0.05 46 0 46 0
30MAR26 48.00 P 0.00 0.00 0.00 0.28 -0.07 46 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 0.38 -0.08 46 0 147 0
30MAR26 50.00 P 0.00 0.00 0.00 0.49 -0.11 46 0 219 0
30MAR26 52.50 P 0.00 0.00 0.00 0.91 -0.16 46 0 410 0
30MAR26 55.00 P 0.00 0.00 0.00 1.50 -0.25 46 0 594 0
30MAR26 57.50 P 0.00 0.00 0.00 2.35 -0.26 46 0 252 0
30MAR26 60.00 P 0.00 0.00 0.00 3.39 -0.43 46 0 571 0
30MAR26 62.50 P 0.00 0.00 0.00 4.76 -0.51 46 0 443 0
30MAR26 65.00 P 0.00 0.00 0.00 6.35 -0.59 47 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 8.21 -0.73 48 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 10.30 -0.07 50 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 12.47 -0.55 52 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.66 -0.42 53 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.66 -0.74 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.58 -0.38 62 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 21.70 -0.59 57 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.94 -1.27 49 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.08 -0.17 75 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.03 -0.72 62 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.40 -0.85 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.20 -0.05 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.26 -0.07 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.34 -0.08 45 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.44 -0.09 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.55 -0.11 46 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.69 -0.13 46 0 29 0
29APR26 49.00 P 0.00 0.00 0.00 0.85 -0.14 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.03 -0.17 46 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 1.61 -0.21 46 0 124 0
29APR26 55.00 P 0.00 0.00 0.00 2.36 -0.24 46 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 3.27 -0.33 45 0 60 0
29APR26 60.00 P 0.00 0.00 0.00 4.41 -0.42 45 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 5.77 -0.48 46 0 204 0
29APR26 65.00 P 7.42 7.42 7.42 7.33 -0.62 46 15 92 +15
29APR26 67.50 P 0.00 0.00 0.00 8.93 -0.92 45 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 10.99 -0.50 47 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.07 -0.66 49 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.12 -0.48 48 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.25 -0.83 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.68 -0.79 51 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.04 -0.73 53 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.77 -0.72 60 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.12 -0.43 61 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.03 -0.95 51 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.91 -0.57 64 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.66 -0.09 46 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 0.80 -0.11 46 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.96 -0.12 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.14 -0.15 46 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 1.36 -0.15 46 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 1.57 -0.20 46 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 2.27 -0.23 46 0 10 0
28MAY26 55.00 P 0.00 0.00 0.00 3.08 -0.27 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 4.07 -0.33 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.26 -0.40 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 6.61 -0.48 46 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 8.20 -0.51 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 10.00 -0.40 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.90 -0.60 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.54 -0.98 46 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.80 -0.60 49 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.94 -0.56 49 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.12 -0.86 50 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.43 -0.67 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.77 -0.72 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.24 -0.03 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.30 -0.05 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.38 -0.05 46 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 0.46 -0.08 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.59 -0.06 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.68 -0.08 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.82 -0.09 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 0.98 -0.09 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.14 -0.16 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.39 -0.13 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.61 -0.13 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.84 -0.18 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.13 -0.18 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.89 -0.20 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 3.76 -0.26 46 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 4.80 -0.31 46 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 6.01 -0.34 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 7.36 -0.41 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 8.90 -0.46 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 10.60 -0.53 46 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 12.36 -0.82 46 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 13.92 -1.21 44 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 16.24 -0.60 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.33 -0.69 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.46 -0.74 48 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 22.70 -0.70 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.93 -0.73 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.26 -0.83 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.64 -0.60 51 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.91 -0.71 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.67 -0.13 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.90 -0.13 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.12 -0.16 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.40 -0.17 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.69 -0.18 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.99 -0.17 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 3.30 -0.21 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.65 -0.19 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.54 -0.22 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.54 -0.29 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.68 -0.31 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 7.94 -0.34 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.31 -0.40 46 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 10.82 -0.44 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 12.46 -0.51 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.21 -0.53 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 15.66 -0.81 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.89 -0.58 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.26 -0.34 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.70 -1.08 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 23.54 -1.06 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.09 -1.03 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.28 -0.45 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.71 -0.36 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.76 -0.92 49 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.56 -0.16 47 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 2.86 -0.16 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.16 -0.17 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 3.46 -0.17 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.79 -0.20 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.13 -0.20 47 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.51 -0.14 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.91 -0.11 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.84 -0.22 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.93 -0.19 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.13 -0.22 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.43 -0.36 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.83 -0.35 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.34 -0.38 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.96 -0.41 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.68 -0.43 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 17.46 -0.46 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.31 -0.41 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.21 -0.51 48 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 23.16 -0.17 48 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 25.14 -0.55 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.25 -0.62 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.32 -0.49 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.33 -0.62 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.48 -0.64 48 0 0 0
TOTAL PUT 89 10,659 -15
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$ 44.66
26FEB26 20.00 C 0.00 0.00 0.00 24.68 +0.32 0 0 49 0
26FEB26 21.00 C 0.00 0.00 0.00 23.68 +0.31 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 22.69 +0.32 121 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 21.69 +0.32 111 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 20.69 +0.32 100 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 19.69 +0.32 88 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 18.69 +0.32 0 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 17.69 +0.32 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 16.69 +0.32 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 15.69 +0.31 0 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 14.70 +0.32 72 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 13.70 +0.32 64 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 12.70 +0.32 57 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 11.70 +0.31 50 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 10.71 +0.31 55 0 203 0
26FEB26 35.00 C 0.00 0.00 0.00 9.72 +0.30 54 0 287 0
26FEB26 36.00 C 0.00 0.00 0.00 8.91 +0.21 74 0 93 0
26FEB26 37.00 C 0.00 0.00 0.00 7.87 +0.37 63 0 93 0
26FEB26 38.00 C 6.71 7.00 6.71 6.86 +0.18 55 2 581 0
26FEB26 39.00 C 0.00 0.00 0.00 6.01 +0.40 58 0 155 0
26FEB26 40.00 C 0.00 0.00 0.00 5.11 +0.05 55 0 87 0
26FEB26 41.00 C 4.31 4.31 4.31 4.19 +0.16 50 2 103 -2
26FEB26 42.00 C 3.66 3.66 3.51 3.48 +0.08 51 4 197 0
26FEB26 43.00 C 2.82 2.82 2.81 2.85 +0.06 52 6 222 +3
26FEB26 44.00 C 2.48 2.48 2.28 2.29 +0.01 53 31 387 +1
26FEB26 45.00 C 1.75 2.06 1.75 1.82 +0.05 54 54 419 +27
26FEB26 46.00 C 1.58 1.65 1.48 1.45 -0.02 55 17 461 +13
26FEB26 47.00 C 1.26 1.26 1.25 1.14 0.00 56 5 527 -2
26FEB26 48.00 C 0.86 1.00 0.86 0.86 0.00 56 14 305 -6
26FEB26 49.00 C 0.00 0.00 0.00 0.64 -0.01 56 0 379 0
26FEB26 50.00 C 0.50 0.58 0.50 0.46 -0.02 56 21 482 +9
26FEB26 52.50 C 0.29 0.30 0.29 0.19 -0.02 55 6 213 -3
26FEB26 55.00 C 0.17 0.17 0.15 0.08 -0.01 56 27 201 +14
26FEB26 57.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 132 0
26FEB26 60.00 C 0.07 0.07 0.06 0.01 -0.01 56 20 138 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 82 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 170 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 36.44 +0.32 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 36.19 +0.32 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 35.94 +0.32 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 35.69 +0.32 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 35.44 +0.32 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 35.19 +0.31 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 34.95 +0.32 143 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 34.70 +0.32 138 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 34.20 +0.32 126 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 33.70 +0.32 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 33.20 +0.32 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 32.70 +0.32 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 32.21 +0.32 120 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 31.71 +0.32 111 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 31.21 +0.32 99 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 30.71 +0.32 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.21 +0.32 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 29.71 +0.31 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 29.22 +0.32 98 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 28.72 +0.32 90 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 28.22 +0.32 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 27.72 +0.32 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 27.22 +0.31 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 26.73 +0.32 87 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 26.23 +0.32 81 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 25.73 +0.32 72 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 25.23 +0.32 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.73 +0.32 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 23.74 +0.32 71 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.74 +0.32 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.75 +0.32 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.75 +0.32 58 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 19.76 +0.32 61 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 18.77 +0.32 61 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.78 +0.31 59 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 16.80 +0.31 59 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 15.82 +0.30 58 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 14.85 +0.41 58 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 13.90 +0.15 58 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 12.96 +0.42 58 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 11.70 0.00 0 0 323 0
30MAR26 34.00 C 11.20 11.20 11.20 11.15 +0.25 58 10 280 -10
30MAR26 35.00 C 0.00 0.00 0.00 10.06 +0.19 50 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 9.16 +0.13 49 0 216 0
30MAR26 37.00 C 0.00 0.00 0.00 8.45 +0.23 53 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 7.82 +0.36 57 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 6.96 +0.19 54 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 6.26 +0.02 55 0 172 0
30MAR26 41.00 C 0.00 0.00 0.00 5.64 -0.04 55 0 180 0
30MAR26 42.00 C 0.00 0.00 0.00 5.06 -0.02 56 0 131 0
30MAR26 43.00 C 4.51 4.51 4.51 4.52 +0.07 56 15 174 0
30MAR26 44.00 C 4.04 4.04 4.04 4.04 +0.04 57 15 298 0
30MAR26 45.00 C 3.85 3.85 3.59 3.63 +0.04 58 61 222 -27
30MAR26 46.00 C 3.30 3.30 3.22 3.25 +0.03 58 45 417 -15
30MAR26 47.00 C 2.96 3.00 2.90 2.91 +0.03 59 46 265 +1
30MAR26 48.00 C 0.00 0.00 0.00 2.58 +0.02 60 0 247 0
30MAR26 49.00 C 2.32 2.47 2.32 2.26 +0.02 59 15 154 +1
30MAR26 50.00 C 2.15 2.28 2.15 1.97 +0.01 59 17 1,129 +13
30MAR26 52.50 C 0.00 0.00 0.00 1.38 0.00 59 0 105 0
30MAR26 55.00 C 1.25 1.25 1.25 0.95 -0.01 59 3 110 +3
30MAR26 57.50 C 1.00 1.00 0.93 0.64 -0.02 59 2 88 -1
30MAR26 60.00 C 0.73 0.74 0.73 0.43 -0.01 59 2 375 0
30MAR26 62.50 C 0.51 0.51 0.51 0.28 -0.02 59 1 38 0
30MAR26 65.00 C 0.00 0.00 0.00 0.18 -0.02 58 0 116 0
30MAR26 67.50 C 0.00 0.00 0.00 0.12 -0.01 59 0 53 0
30MAR26 70.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.05 -0.01 59 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 31 0
29APR26 32.00 C 0.00 0.00 0.00 13.35 +0.26 58 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.49 +0.24 58 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.67 +0.24 58 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.54 +0.21 50 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 9.80 +0.15 52 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 9.09 -0.19 53 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 8.41 +0.18 54 0 12 0
29APR26 39.00 C 7.90 7.90 7.90 7.76 -0.07 54 10 10 +10
29APR26 40.00 C 0.00 0.00 0.00 7.15 -0.16 55 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 6.57 +0.13 55 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.03 +0.12 56 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 5.52 +0.05 56 0 79 0
29APR26 44.00 C 5.24 5.26 5.24 5.08 +0.04 57 45 212 -15
29APR26 45.00 C 4.69 4.75 4.69 4.71 +0.07 58 30 227 +3
29APR26 46.00 C 0.00 0.00 0.00 4.29 +0.05 58 0 64 0
29APR26 47.00 C 3.96 3.96 3.96 3.94 +0.04 58 7 80 0
29APR26 48.00 C 0.00 0.00 0.00 3.62 +0.03 59 0 72 0
29APR26 49.00 C 3.54 3.54 3.54 3.32 +0.06 59 6 319 0
29APR26 50.00 C 3.02 3.21 3.02 3.00 +0.05 59 8 234 -2
29APR26 52.50 C 0.00 0.00 0.00 2.32 +0.03 59 0 122 0
29APR26 55.00 C 2.17 2.17 2.17 1.77 +0.01 59 5 232 0
29APR26 57.50 C 0.00 0.00 0.00 1.35 +0.01 59 0 122 0
29APR26 60.00 C 0.00 0.00 0.00 1.02 0.00 59 0 95 0
29APR26 62.50 C 0.00 0.00 0.00 0.74 -0.01 58 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.55 -0.01 58 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.41 -0.01 58 0 45 0
29APR26 70.00 C 0.00 0.00 0.00 0.31 0.00 58 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.23 0.00 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.17 -0.01 58 0 10 0
28MAY26 25.00 C 0.00 0.00 0.00 19.98 +0.31 57 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 19.03 +0.30 57 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 18.10 +0.30 57 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 17.18 +0.29 57 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 16.28 +0.29 57 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 15.40 +0.28 57 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 14.54 +0.27 57 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.71 +0.27 57 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.90 +0.26 57 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.11 +0.24 57 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.36 +0.23 57 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.64 +0.23 57 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.94 +0.21 57 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.06 +0.19 54 0 10 0
28MAY26 39.00 C 0.00 0.00 0.00 8.39 -0.06 54 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 7.80 -0.16 54 0 12 0
28MAY26 41.00 C 0.00 0.00 0.00 7.25 +0.16 54 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.73 -0.05 55 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 6.28 +0.10 55 0 45 0
28MAY26 44.00 C 6.00 6.05 5.80 5.84 +0.15 56 45 75 +15
28MAY26 45.00 C 5.60 5.64 5.59 5.45 +0.10 56 45 30 +15
28MAY26 46.00 C 5.21 5.21 5.06 5.06 +0.07 57 30 45 +30
28MAY26 47.00 C 4.90 4.90 4.72 4.72 +0.07 57 30 32 +15
28MAY26 48.00 C 4.53 4.57 4.51 4.40 +0.09 58 45 45 +15
28MAY26 49.00 C 4.26 4.26 4.26 4.09 +0.10 58 15 60 +15
28MAY26 50.00 C 3.98 3.98 3.98 3.76 +0.10 58 15 61 +15
28MAY26 52.50 C 3.33 3.33 3.33 3.03 +0.07 58 15 33 +15
28MAY26 55.00 C 0.00 0.00 0.00 2.44 +0.06 58 0 20 0
28MAY26 57.50 C 0.00 0.00 0.00 1.95 +0.05 58 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 1.55 +0.08 57 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 1.20 +0.03 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.95 +0.02 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.75 +0.02 57 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.59 +0.01 57 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.46 +0.01 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.36 0.00 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 35.25 +0.32 85 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 35.00 +0.32 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 34.75 +0.32 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 34.26 +0.32 81 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 33.76 +0.32 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 33.27 +0.32 78 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 32.77 +0.32 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 32.28 +0.32 74 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 31.78 +0.32 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 31.29 +0.32 71 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 30.79 +0.32 56 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 30.29 +0.31 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 29.80 +0.32 57 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 29.30 +0.31 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 28.81 +0.32 56 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 28.32 +0.32 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 27.82 +0.32 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 27.33 +0.32 58 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 26.83 +0.31 52 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 26.34 +0.32 55 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 25.85 +0.32 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 25.36 +0.32 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 24.87 +0.32 57 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 23.89 +0.31 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.92 +0.31 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.96 +0.31 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.00 +0.30 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.06 +0.39 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.03 +0.30 50 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 18.22 +0.42 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.33 +0.28 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.45 +0.28 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.40 +0.28 51 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 14.54 +0.04 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.71 +0.27 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.20 +0.56 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.45 +0.24 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.38 +0.23 51 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 10.69 +0.21 51 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 10.06 +0.21 52 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.44 +0.13 53 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 8.85 +0.19 53 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.29 +0.16 53 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 7.76 +0.12 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.29 +0.20 54 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 6.78 -0.08 54 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 6.39 +0.07 55 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 6.01 +0.04 55 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 5.64 +0.07 56 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 5.30 +0.03 56 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 4.98 +0.05 57 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 4.68 +0.09 57 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.37 +0.12 57 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 3.63 +0.09 57 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.99 +0.07 57 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 2.47 +0.06 57 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.04 +0.05 57 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 1.66 +0.09 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.34 +0.04 56 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 1.08 +0.02 56 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.90 +0.03 56 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.72 +0.01 56 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.60 +0.02 56 0 53 0
29JUN26 77.50 C 0.00 0.00 0.00 0.48 +0.01 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.40 +0.01 56 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.32 +0.01 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 28.82 +0.32 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 28.32 +0.31 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 27.83 +0.31 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 27.34 +0.31 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 26.86 +0.32 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 26.37 +0.32 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 25.88 +0.31 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.40 +0.31 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 24.92 +0.31 53 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 23.97 +0.31 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.03 +0.31 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.11 +0.30 53 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 21.20 +0.30 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 20.32 +0.29 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.45 +0.29 53 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 18.23 -0.10 44 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 17.78 +0.27 53 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 16.97 +0.26 53 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 15.75 -0.20 46 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 15.45 +0.26 53 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 14.73 +0.59 53 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.03 +0.58 53 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 12.94 +0.14 49 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 12.32 +0.18 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.75 +0.10 50 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 11.17 +0.26 50 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 10.89 +0.19 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.35 +0.19 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.81 +0.19 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.12 +0.12 52 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.68 +0.15 52 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.37 +0.17 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.82 +0.06 52 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 7.44 +0.05 53 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 7.09 +0.05 53 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 6.75 +0.07 53 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 6.43 +0.04 54 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 6.14 +0.07 54 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 5.86 +0.11 54 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 5.06 +0.09 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.43 +0.10 54 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 3.81 +0.07 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.33 +0.08 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.85 +0.05 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.49 +0.05 54 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 2.07 +0.05 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.81 +0.04 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.56 +0.03 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.35 +0.03 53 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.18 +0.03 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.00 +0.02 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.88 +0.02 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.76 +0.01 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.65 +0.01 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.57 +0.01 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.29 +0.31 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.43 +0.31 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.58 +0.30 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.76 +0.30 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.96 +0.29 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.17 +0.30 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.42 +0.29 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.68 +0.29 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.95 +0.28 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.27 +0.28 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.59 +0.27 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.92 +0.26 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.32 +0.26 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.71 +0.26 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.11 +0.65 52 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 12.55 +0.24 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.02 +0.24 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.49 +0.24 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.97 +0.24 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.50 +0.49 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.75 +0.19 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.60 +0.22 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.88 +0.08 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.49 +0.06 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.18 +0.06 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 7.84 +0.05 51 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 7.48 +0.09 51 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 7.18 +0.09 51 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 6.92 +0.09 52 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 6.29 +0.08 52 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 5.69 +0.15 53 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 5.08 +0.15 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.50 +0.13 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.03 +0.12 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.57 +0.13 52 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 3.19 +0.10 52 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 2.77 +0.10 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.44 +0.08 52 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 2.20 +0.08 52 0 8 0
TOTAL CALL 792 21,304 +150
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 110 0 23 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 74 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 414 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 140 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 116 0
26FEB26 35.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 144 0
26FEB26 36.00 P 0.00 0.00 0.00 0.05 -0.03 56 0 307 0
26FEB26 37.00 P 0.10 0.10 0.09 0.08 -0.06 54 20 229 -9
26FEB26 38.00 P 0.13 0.13 0.13 0.15 -0.06 55 15 574 0
26FEB26 39.00 P 0.30 0.30 0.20 0.25 -0.09 55 32 183 +9
26FEB26 40.00 P 0.00 0.00 0.00 0.39 -0.12 54 0 580 0
26FEB26 41.00 P 0.56 0.56 0.56 0.62 -0.15 55 1 157 +1
26FEB26 42.00 P 0.72 0.86 0.72 0.86 -0.18 54 13 413 -5
26FEB26 43.00 P 1.07 1.15 1.07 1.23 -0.20 55 2 804 +2
26FEB26 44.00 P 1.60 1.60 1.60 1.66 -0.25 55 2 457 +2
26FEB26 45.00 P 2.21 2.21 2.21 2.21 -0.26 56 15 1,223 +15
26FEB26 46.00 P 2.75 2.86 2.69 2.83 -0.27 57 60 506 +15
26FEB26 47.00 P 3.54 3.54 3.54 3.41 -0.38 55 9 518 -2
26FEB26 48.00 P 0.00 0.00 0.00 4.25 -0.32 59 0 398 0
26FEB26 49.00 P 0.00 0.00 0.00 5.06 -0.31 60 0 234 0
26FEB26 50.00 P 0.00 0.00 0.00 5.91 -0.34 62 0 700 0
26FEB26 52.50 P 0.00 0.00 0.00 8.23 -0.23 69 0 42 0
26FEB26 55.00 P 0.00 0.00 0.00 10.42 -0.41 60 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 13.00 -0.17 79 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.34 -0.32 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.84 -0.32 0 0 0 -1
26FEB26 65.00 P 0.00 0.00 0.00 20.34 -0.32 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 22.84 -0.32 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 25.34 -0.32 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 27.84 -0.32 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 30.34 -0.32 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 152 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 147 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 143 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 138 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 134 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 130 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 126 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 122 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 119 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 115 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 -0.03 58 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 -0.01 59 0 210 0
30MAR26 31.00 P 0.00 0.00 0.00 0.13 -0.02 59 0 148 0
30MAR26 32.00 P 0.00 0.00 0.00 0.18 -0.04 58 0 56 0
30MAR26 33.00 P 0.00 0.00 0.00 0.25 -0.06 58 0 434 0
30MAR26 34.00 P 0.00 0.00 0.00 0.36 -0.06 58 0 325 0
30MAR26 35.00 P 0.38 0.38 0.38 0.48 -0.08 58 1 225 0
30MAR26 36.00 P 0.00 0.00 0.00 0.63 -0.10 58 0 123 0
30MAR26 37.00 P 0.64 0.64 0.64 0.82 -0.11 58 3 541 -3
30MAR26 38.00 P 0.93 0.93 0.83 1.04 -0.14 58 13 906 +3
30MAR26 39.00 P 1.27 1.27 1.09 1.30 -0.15 57 17 155 +2
30MAR26 40.00 P 1.47 1.48 1.40 1.61 -0.17 57 33 434 +3
30MAR26 41.00 P 1.79 1.91 1.79 1.94 -0.20 57 17 368 -15
30MAR26 42.00 P 2.22 2.36 2.22 2.34 -0.20 57 42 265 0
30MAR26 43.00 P 2.92 2.92 2.69 2.82 -0.20 58 43 162 -21
30MAR26 44.00 P 3.28 3.28 3.28 3.35 -0.22 58 15 151 0
30MAR26 45.00 P 3.89 3.89 3.89 3.89 -0.26 59 15 136 +10
30MAR26 46.00 P 0.00 0.00 0.00 4.55 -0.23 60 0 456 0
30MAR26 47.00 P 5.16 5.16 5.16 5.16 -0.27 60 17 170 -15
30MAR26 48.00 P 5.66 5.85 5.66 5.85 -0.26 61 30 196 -15
30MAR26 49.00 P 0.00 0.00 0.00 6.57 -0.26 62 0 240 0
30MAR26 50.00 P 0.00 0.00 0.00 7.31 -0.29 62 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 9.29 -0.33 63 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 11.43 -0.34 65 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 13.37 -0.60 60 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.61 -0.34 58 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.98 -0.34 58 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.41 -0.33 59 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.86 -0.33 58 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.34 -0.33 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.84 -0.32 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 30.34 -0.32 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.50 -0.03 58 0 31 0
29APR26 33.00 P 0.00 0.00 0.00 0.62 -0.07 57 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.78 -0.08 57 0 10 0
29APR26 35.00 P 0.75 0.75 0.75 1.01 -0.06 58 15 63 0
29APR26 36.00 P 1.03 1.03 1.03 1.22 -0.08 58 1 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.46 -0.11 57 0 25 0
29APR26 38.00 P 1.52 1.56 1.50 1.73 -0.14 57 10 267 -6
29APR26 39.00 P 0.00 0.00 0.00 2.06 -0.15 57 0 141 0
29APR26 40.00 P 0.00 0.00 0.00 2.40 -0.16 57 0 85 0
29APR26 41.00 P 2.60 2.60 2.60 2.80 -0.18 57 10 78 +10
29APR26 42.00 P 0.00 0.00 0.00 3.22 -0.17 57 0 70 0
29APR26 43.00 P 3.65 3.65 3.65 3.68 -0.21 57 15 116 -15
29APR26 44.00 P 4.31 4.31 4.31 4.27 -0.18 58 1 190 0
29APR26 45.00 P 0.00 0.00 0.00 4.85 -0.22 58 0 305 0
29APR26 46.00 P 0.00 0.00 0.00 5.57 -0.13 60 0 113 0
29APR26 47.00 P 0.00 0.00 0.00 6.16 -0.20 60 0 90 0
29APR26 48.00 P 6.73 6.73 6.73 6.85 -0.19 60 15 69 0
29APR26 49.00 P 0.00 0.00 0.00 7.53 -0.20 61 0 133 0
29APR26 50.00 P 0.00 0.00 0.00 8.23 -0.24 61 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 10.11 -0.29 62 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 12.15 +0.03 63 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 14.31 -0.32 65 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 16.08 -0.32 58 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.34 -0.32 58 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.66 -0.32 58 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.04 -0.32 58 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.45 -0.32 58 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.89 -0.32 58 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 30.36 -0.32 58 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.16 -0.01 57 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.21 -0.02 57 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.29 -0.03 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.38 -0.03 57 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.48 -0.04 56 0 9 0
28MAY26 31.00 P 0.00 0.00 0.00 0.63 -0.05 57 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.79 -0.05 57 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.97 -0.07 57 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 1.19 -0.07 57 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.41 -0.09 57 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 1.64 -0.09 56 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 1.92 -0.10 56 0 30 0
28MAY26 38.00 P 0.00 0.00 0.00 2.26 -0.11 56 0 66 0
28MAY26 39.00 P 2.36 2.36 2.36 2.60 -0.11 56 1 47 -1
28MAY26 40.00 P 0.00 0.00 0.00 2.98 -0.14 56 0 50 0
28MAY26 41.00 P 0.00 0.00 0.00 3.40 -0.14 56 0 31 0
28MAY26 42.00 P 3.82 3.82 3.82 3.84 -0.14 56 2 46 0
28MAY26 43.00 P 0.00 0.00 0.00 4.37 -0.13 56 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 4.94 -0.16 57 0 35 0
28MAY26 45.00 P 0.00 0.00 0.00 5.53 -0.17 57 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 6.17 -0.16 58 0 30 0
28MAY26 47.00 P 6.66 6.66 6.66 6.84 -0.14 59 15 15 0
28MAY26 48.00 P 7.32 7.32 7.32 7.52 -0.14 59 15 30 +15
28MAY26 49.00 P 0.00 0.00 0.00 8.21 -0.16 59 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.89 -0.23 60 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.75 -0.25 60 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.72 -0.27 61 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.79 +0.15 62 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.98 +0.21 64 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.25 +0.27 65 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.94 -0.30 57 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.26 -0.30 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.62 -0.31 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.01 -0.31 57 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 30.44 -0.31 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 90 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 86 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.01 56 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.01 56 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 -0.01 56 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.22 -0.01 56 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.29 -0.02 56 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 -0.03 56 0 0 0
29JUN26 28.00 P 0.38 0.38 0.38 0.48 -0.03 56 1 93 -1
29JUN26 29.00 P 0.00 0.00 0.00 0.62 -0.02 56 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.78 -0.02 56 0 164 0
29JUN26 31.00 P 0.00 0.00 0.00 0.94 -0.02 56 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.15 -0.06 56 0 16 0
29JUN26 33.00 P 0.98 0.98 0.98 1.37 -0.07 56 1 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.63 -0.08 56 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 1.91 -0.09 56 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 2.14 -0.10 55 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.49 -0.10 55 0 0 0
29JUN26 38.00 P 2.76 2.76 2.76 2.83 -0.10 55 1 28 -1
29JUN26 39.00 P 0.00 0.00 0.00 3.21 -0.13 55 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 3.64 -0.12 55 0 58 0
29JUN26 41.00 P 0.00 0.00 0.00 4.06 -0.12 55 0 31 0
29JUN26 42.00 P 4.69 4.69 4.69 4.53 -0.16 55 2 0 -2
29JUN26 43.00 P 0.00 0.00 0.00 5.09 -0.16 55 0 60 0
29JUN26 44.00 P 0.00 0.00 0.00 5.70 -0.05 56 0 11 0
29JUN26 45.00 P 0.00 0.00 0.00 6.31 -0.12 56 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 6.93 -0.16 57 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 7.59 -0.13 57 0 32 0
29JUN26 48.00 P 0.00 0.00 0.00 8.30 -0.10 58 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 8.94 -0.23 58 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 9.66 -0.25 58 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 11.52 -0.23 59 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 13.44 -0.25 60 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 15.49 -0.26 61 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 17.61 -0.23 62 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 19.79 +0.30 63 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.06 +0.36 64 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.36 +0.42 66 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.95 -0.30 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.02 -0.16 68 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.30 +0.35 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.03 -0.31 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.46 -0.31 56 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.90 -0.31 56 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 40.88 +0.20 72 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.84 -0.32 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 45.34 -0.32 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 51 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.01 53 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.02 53 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.32 -0.02 53 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.41 -0.02 53 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.53 -0.03 53 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.65 -0.01 53 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.80 -0.02 53 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.98 -0.01 53 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.16 -0.05 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.39 -0.05 53 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.62 0.00 53 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.88 -0.08 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.17 -0.08 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.47 -0.08 53 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.82 -0.10 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.09 -0.10 52 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 3.45 -0.09 52 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.85 -0.12 52 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.28 -0.12 52 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 4.72 -0.12 52 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 5.18 -0.15 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.72 -0.16 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 6.29 -0.17 52 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.91 -0.12 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.52 -0.12 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.16 -0.13 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.82 -0.12 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 9.48 -0.13 54 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.96 -0.21 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.90 +0.06 55 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.71 -0.18 56 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 14.20 -0.23 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.57 -0.26 57 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 18.10 -0.25 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.13 -0.27 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.26 -0.27 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.41 -0.27 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.63 -0.28 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.02 -0.16 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.30 -0.15 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.48 -0.29 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.81 -0.30 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.19 -0.30 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.88 -0.01 59 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.99 -0.31 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.43 -0.31 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 -0.01 52 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 -0.02 52 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 -0.02 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 -0.02 52 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.05 -0.02 52 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.23 -0.02 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.46 -0.03 52 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.70 -0.03 52 0 3 0
30DEC26 30.00 P 1.48 1.48 1.48 1.94 -0.04 52 1 15 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.24 -0.05 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.55 -0.04 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.85 -0.06 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.23 -0.05 52 0 0 0
30DEC26 35.00 P 3.66 3.66 3.66 3.49 -0.17 51 1 46 -1
30DEC26 36.00 P 0.00 0.00 0.00 3.86 -0.18 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 4.27 -0.08 51 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 4.71 -0.07 51 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 5.15 -0.08 51 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.61 -0.15 51 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 6.16 -0.15 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 6.73 -0.15 51 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 7.32 -0.16 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.93 -0.16 52 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 8.56 -0.17 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 9.21 -0.16 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.87 -0.17 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.51 -0.15 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.22 -0.17 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 11.91 -0.18 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 13.67 -0.19 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 15.56 -0.14 55 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 17.01 -0.17 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.93 -0.20 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.96 -0.20 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.00 -0.20 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.12 -0.23 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.28 -0.22 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.45 -0.25 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.70 -0.25 52 0 0 0
TOTAL PUT 522 24,915 -25
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$ 11.65
26FEB26 8.25 C 0.00 0.00 0.00 3.44 +0.49 97 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.17 +0.48 74 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.95 +0.50 87 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.70 +0.48 80 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.46 +0.48 77 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.18 +0.43 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.94 +0.41 55 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.71 +0.39 55 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.28 +0.32 55 0 20 0
26FEB26 11.00 C 0.00 0.00 0.00 0.93 +0.28 58 0 115 0
26FEB26 11.50 C 0.00 0.00 0.00 0.62 +0.20 57 0 46 0
26FEB26 12.00 C 0.35 0.39 0.34 0.40 +0.14 57 78 62 -31
26FEB26 12.50 C 0.17 0.25 0.17 0.23 +0.08 56 19 107 +2
26FEB26 13.00 C 0.11 0.14 0.11 0.13 +0.05 56 13 36 +6
26FEB26 13.50 C 0.09 0.09 0.08 0.07 +0.02 56 76 153 +76
26FEB26 14.00 C 0.00 0.00 0.00 0.04 +0.01 58 0 153 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 267 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 171 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 312 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 501 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 320 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 434 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 643 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 69 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 111 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.73 +0.46 65 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.49 +0.45 63 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 3.27 +0.45 64 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 3.05 +0.45 64 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.80 +0.42 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.60 +0.41 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.39 +0.39 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.15 +0.35 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.96 +0.34 56 0 0 0
30MAR26 10.50 C 1.60 1.60 1.60 1.60 +0.30 55 20 9 -11
30MAR26 11.00 C 1.19 1.26 1.19 1.29 +0.27 55 22 69 +22
30MAR26 11.50 C 1.03 1.03 1.03 1.03 +0.24 56 3 19 +3
30MAR26 12.00 C 0.00 0.00 0.00 0.81 +0.20 56 0 42 0
30MAR26 12.50 C 0.00 0.00 0.00 0.63 +0.17 56 0 46 0
30MAR26 13.00 C 0.40 0.48 0.40 0.47 +0.12 56 3 41 0
30MAR26 13.50 C 0.30 0.36 0.30 0.36 +0.10 56 12 123 +5
30MAR26 14.00 C 0.23 0.24 0.23 0.27 +0.07 56 4 145 0
30MAR26 14.50 C 0.00 0.00 0.00 0.19 +0.04 56 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.14 +0.03 56 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 +0.02 56 0 78 0
30MAR26 16.00 C 0.08 0.08 0.07 0.07 +0.01 56 40 202 +30
30MAR26 16.50 C 0.00 0.00 0.00 0.05 +0.01 56 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 130 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 54 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29APR26 8.25 C 0.00 0.00 0.00 3.59 +0.46 61 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.37 +0.45 60 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.14 +0.44 58 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.89 +0.37 54 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.71 +0.39 55 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.51 +0.39 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.27 +0.34 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.09 +0.33 51 0 24 0
29APR26 10.50 C 0.00 0.00 0.00 1.76 +0.29 51 0 0 0
29APR26 11.00 C 1.39 1.39 1.39 1.48 +0.28 52 9 26 +9
29APR26 11.50 C 1.21 1.21 1.21 1.21 +0.24 52 15 15 +15
29APR26 12.00 C 0.00 0.00 0.00 0.98 +0.20 51 0 28 0
29APR26 12.50 C 0.77 0.77 0.77 0.80 +0.18 52 5 42 0
29APR26 13.00 C 0.00 0.00 0.00 0.64 +0.15 52 0 543 0
29APR26 13.50 C 0.00 0.00 0.00 0.52 +0.12 52 0 31 0
29APR26 14.00 C 0.00 0.00 0.00 0.41 +0.10 52 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.32 +0.08 52 0 153 0
29APR26 15.00 C 0.00 0.00 0.00 0.25 +0.06 52 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.19 +0.05 52 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.15 +0.04 52 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 +0.02 51 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 +0.02 52 0 58 0
29APR26 17.50 C 0.05 0.05 0.05 0.07 +0.02 52 20 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
28MAY26 8.25 C 0.00 0.00 0.00 3.61 +0.38 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.40 +0.37 52 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.18 +0.35 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.98 +0.35 51 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.76 +0.32 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.57 +0.29 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.39 +0.27 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.21 +0.28 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.88 +0.26 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.64 +0.28 51 0 0 0
28MAY26 11.50 C 1.29 1.29 1.29 1.38 +0.25 50 1 0 -1
28MAY26 12.00 C 0.00 0.00 0.00 1.15 +0.22 50 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.96 +0.19 50 0 15 0
28MAY26 13.00 C 0.00 0.00 0.00 0.79 +0.16 50 0 430 0
28MAY26 13.50 C 0.00 0.00 0.00 0.66 +0.13 50 0 400 0
28MAY26 14.00 C 0.00 0.00 0.00 0.55 +0.12 50 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.45 +0.10 50 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.37 +0.09 51 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.30 +0.07 51 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.24 +0.06 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.20 +0.05 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.16 +0.04 51 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.13 +0.04 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.68 +0.34 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.49 +0.37 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.27 +0.34 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.09 +0.34 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.91 +0.32 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.70 +0.28 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.55 +0.32 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.36 +0.27 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.05 +0.25 49 0 350 0
29JUN26 11.00 C 0.00 0.00 0.00 1.76 +0.25 48 0 650 0
29JUN26 11.50 C 0.00 0.00 0.00 1.55 +0.26 50 0 300 0
29JUN26 12.00 C 0.00 0.00 0.00 1.32 +0.23 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.13 +0.20 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.96 +0.18 49 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.82 +0.16 49 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.69 +0.13 49 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.58 +0.11 49 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 +0.09 49 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 +0.08 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 +0.06 49 0 18 0
29JUN26 16.50 C 0.30 0.30 0.30 0.28 +0.05 49 4 29 +4
29JUN26 17.00 C 0.00 0.00 0.00 0.23 +0.04 49 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 +0.03 49 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 +0.03 49 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 +0.02 49 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 3.98 +0.36 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.77 +0.33 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.60 +0.33 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.41 +0.31 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.24 +0.31 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.10 +0.30 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.92 +0.27 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.77 +0.26 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.48 +0.26 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.22 +0.25 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.98 +0.23 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.80 +0.25 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.61 +0.23 50 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 1.43 +0.20 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.28 +0.19 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.14 +0.17 50 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 1.02 +0.16 50 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.90 +0.13 50 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.80 +0.11 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.71 +0.10 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 +0.09 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.56 +0.08 50 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 +0.07 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 +0.07 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.06 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 +0.05 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 +0.04 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 +0.04 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 +0.03 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.02 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.22 +0.32 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.05 +0.33 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.87 +0.32 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.71 +0.29 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.55 +0.28 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.39 +0.27 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.27 +0.29 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.12 +0.27 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.85 +0.26 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.58 +0.25 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.39 +0.28 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.19 +0.27 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.00 +0.24 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.82 +0.24 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.66 +0.21 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.50 +0.18 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.37 +0.17 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.26 +0.16 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 +0.15 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.05 +0.13 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.96 +0.12 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 +0.12 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 +0.11 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.73 +0.10 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.67 +0.10 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 +0.09 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.55 +0.08 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.50 +0.07 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 +0.06 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 +0.05 50 0 0 0
TOTAL CALL 344 11,328 +129
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 34 0
26FEB26 9.25 P 0.04 0.04 0.04 0.01 -0.03 57 8 59 0
26FEB26 9.50 P 0.04 0.04 0.04 0.02 -0.04 57 10 25 -1
26FEB26 9.75 P 0.07 0.07 0.06 0.03 -0.06 56 125 93 -125
26FEB26 10.00 P 0.09 0.09 0.08 0.06 -0.07 58 7 77 -2
26FEB26 10.50 P 0.14 0.15 0.14 0.13 -0.13 57 11 110 +9
26FEB26 11.00 P 0.29 0.29 0.29 0.26 -0.18 57 1 289 +1
26FEB26 11.50 P 0.61 0.61 0.47 0.44 -0.29 55 84 369 -44
26FEB26 12.00 P 0.74 0.74 0.74 0.73 -0.34 56 15 200 -15
26FEB26 12.50 P 1.31 1.31 1.31 1.07 -0.42 56 3 190 -3
26FEB26 13.00 P 0.00 0.00 0.00 1.47 -0.41 56 0 213 0
26FEB26 13.50 P 0.00 0.00 0.00 1.91 -0.47 57 0 106 0
26FEB26 14.00 P 2.40 2.40 2.40 2.39 -0.45 61 5 69 0
26FEB26 14.50 P 0.00 0.00 0.00 2.86 -0.46 57 0 116 0
26FEB26 15.00 P 3.40 3.40 3.40 3.35 -0.49 0 5 189 -5
26FEB26 15.50 P 0.00 0.00 0.00 3.85 -0.49 0 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 4.35 -0.49 0 0 128 -3
26FEB26 16.50 P 0.00 0.00 0.00 4.85 -0.47 0 0 45 -13
26FEB26 17.00 P 5.40 5.40 5.40 5.35 -0.47 0 2 0 -39
26FEB26 17.50 P 0.00 0.00 0.00 5.85 -0.47 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 6.35 -0.49 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.85 -0.47 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 7.35 -0.47 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 7.85 -0.47 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 8.35 -0.47 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 9.35 -0.47 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 10.35 -0.47 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.03 58 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 -0.04 56 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 -0.05 56 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 -0.06 57 0 78 0
30MAR26 9.25 P 0.00 0.00 0.00 0.13 -0.08 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.17 -0.09 56 0 8 0
30MAR26 9.75 P 0.25 0.25 0.25 0.22 -0.11 56 2 27 +2
30MAR26 10.00 P 0.33 0.33 0.33 0.28 -0.13 56 3 125 +3
30MAR26 10.50 P 0.00 0.00 0.00 0.43 -0.17 56 0 85 0
30MAR26 11.00 P 0.63 0.63 0.63 0.59 -0.24 55 1 95 +1
30MAR26 11.50 P 0.00 0.00 0.00 0.83 -0.24 55 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 1.10 -0.29 55 0 170 0
30MAR26 12.50 P 0.00 0.00 0.00 1.42 -0.33 55 0 498 0
30MAR26 13.00 P 0.00 0.00 0.00 1.78 -0.37 56 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 2.15 -0.40 55 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 2.56 -0.42 55 0 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 3.02 -0.42 57 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 3.45 -0.47 55 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 3.90 -0.48 53 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 4.38 -0.48 54 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 4.87 -0.49 55 0 13 0
30MAR26 17.00 P 0.00 0.00 0.00 5.35 -0.51 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.86 -0.51 59 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 6.35 -0.52 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.85 -0.52 0 0 0 -40
30MAR26 19.00 P 0.00 0.00 0.00 7.35 -0.52 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.85 -0.51 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.35 -0.51 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.35 -0.51 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.35 -0.51 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.35 -0.51 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.36 -0.50 97 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.36 -0.50 101 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.36 -0.50 106 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.36 -0.50 110 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.10 -0.05 52 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.13 -0.06 52 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.17 -0.07 52 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.21 -0.09 52 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.26 -0.11 51 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.33 -0.11 52 0 11 0
29APR26 10.00 P 0.00 0.00 0.00 0.40 -0.13 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.56 -0.18 52 0 31 0
29APR26 11.00 P 0.00 0.00 0.00 0.75 -0.20 51 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 0.98 -0.25 51 0 95 0
29APR26 12.00 P 1.36 1.36 1.36 1.25 -0.29 50 15 26 +15
29APR26 12.50 P 0.00 0.00 0.00 1.56 -0.33 50 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 1.94 -0.32 52 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 2.32 -0.33 53 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 2.67 -0.40 51 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 3.13 -0.36 53 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 3.56 -0.40 54 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 3.95 -0.46 49 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 4.40 -0.48 47 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 4.89 -0.47 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.36 -0.50 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.87 -0.50 52 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 6.36 -0.51 52 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 6.85 -0.52 0 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 7.35 -0.52 0 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 7.85 -0.51 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.35 -0.51 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.35 -0.51 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.35 -0.51 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.13 -0.04 51 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.16 -0.05 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.20 -0.07 50 0 5 0
28MAY26 9.00 P 0.00 0.00 0.00 0.25 -0.08 51 0 15 0
28MAY26 9.25 P 0.00 0.00 0.00 0.30 -0.10 50 0 2 0
28MAY26 9.50 P 0.00 0.00 0.00 0.37 -0.10 51 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.44 -0.12 51 0 17 0
28MAY26 10.00 P 0.00 0.00 0.00 0.52 -0.13 51 0 15 0
28MAY26 10.50 P 0.00 0.00 0.00 0.68 -0.18 50 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 0.88 -0.21 50 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 1.13 -0.23 50 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 1.38 -0.28 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.70 -0.32 49 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.07 -0.29 51 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 2.43 -0.32 51 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 2.84 -0.29 52 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.25 -0.30 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.64 -0.36 51 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.08 -0.37 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.54 -0.37 53 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.97 -0.40 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.45 -0.41 52 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.92 -0.45 53 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.38 -0.49 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.89 -0.48 54 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 -0.06 49 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 -0.08 49 0 4 0
29JUN26 8.75 P 0.00 0.00 0.00 0.27 -0.08 49 0 16 0
29JUN26 9.00 P 0.00 0.00 0.00 0.32 -0.11 49 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.39 -0.11 49 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.46 -0.13 49 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.53 -0.15 49 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 0.62 -0.16 49 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.80 -0.18 49 0 350 0
29JUN26 11.00 P 0.00 0.00 0.00 1.01 -0.21 49 0 650 0
29JUN26 11.50 P 0.00 0.00 0.00 1.25 -0.25 48 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 1.52 -0.28 48 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 1.83 -0.31 48 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 2.17 -0.30 48 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 2.54 -0.32 49 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.94 -0.30 50 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 3.33 -0.32 50 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 3.74 -0.32 50 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 4.18 -0.34 51 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 4.59 -0.37 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.04 -0.38 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.49 -0.40 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.96 -0.41 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.42 -0.45 50 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 6.91 -0.46 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.38 -0.49 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.88 -0.48 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.39 -0.47 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.39 -0.47 60 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.39 -0.47 63 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.39 -0.47 67 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.39 -0.47 70 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.39 -0.47 73 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.39 -0.47 76 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.39 -0.47 79 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.39 -0.09 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 -0.10 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.52 -0.11 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.60 -0.12 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.68 -0.13 50 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.77 -0.13 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.86 -0.15 50 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.95 -0.16 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.15 -0.19 49 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.38 -0.21 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.63 -0.24 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.91 -0.26 49 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 2.21 -0.29 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.54 -0.31 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.89 -0.29 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.29 -0.29 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.66 -0.29 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.05 -0.30 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.45 -0.30 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.86 -0.31 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.28 -0.33 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.70 -0.36 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.14 -0.36 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.59 -0.35 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.04 -0.38 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.50 -0.39 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.97 -0.39 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.44 -0.42 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.42 -0.44 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.39 -0.47 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.39 -0.47 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.39 -0.47 58 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 -0.09 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 -0.10 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 -0.12 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 -0.12 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.93 -0.12 51 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.02 -0.14 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.13 -0.14 51 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.23 -0.15 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.45 -0.17 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.68 -0.19 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.94 -0.21 50 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 2.21 -0.24 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.51 -0.26 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.83 -0.29 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.17 -0.29 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.57 -0.27 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.94 -0.26 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.32 -0.27 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.70 -0.29 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.08 -0.31 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.50 -0.30 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.89 -0.34 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.34 -0.31 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.77 -0.34 50 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 7.22 -0.34 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.64 -0.35 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.08 -0.37 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.55 -0.39 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.49 -0.39 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.45 -0.41 51 0 0 0
TOTAL PUT 297 15,710 -259
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$ 8.18
26FEB26 5.00 C 0.00 0.00 0.00 3.19 +0.07 103 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.94 +0.07 93 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.19 +0.07 33 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.94 +0.07 26 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.69 +0.07 19 0 38 0
26FEB26 7.75 C 0.42 0.42 0.42 0.45 +0.06 19 3 202 0
26FEB26 8.00 C 0.00 0.00 0.00 0.23 +0.04 16 0 37 0
26FEB26 8.25 C 0.00 0.00 0.00 0.09 +0.01 17 0 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 19 0 23 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 3.38 +0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.28 +0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.19 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.94 +0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.94 +0.06 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.69 +0.06 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.21 +0.07 21 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.97 +0.07 21 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.73 +0.05 18 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.53 +0.06 20 0 73 0
30MAR26 8.00 C 0.37 0.37 0.37 0.36 +0.05 20 3 155 +3
30MAR26 8.25 C 0.00 0.00 0.00 0.22 +0.03 20 0 274 0
30MAR26 8.50 C 0.00 0.00 0.00 0.12 0.00 19 0 20 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 0.00 20 0 5 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.21 +0.07 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.96 +0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.46 +0.07 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.22 +0.07 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.97 +0.09 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.72 +0.09 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.48 +0.09 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.24 +0.07 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.00 +0.06 19 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.78 +0.06 19 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.58 +0.06 19 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.42 +0.05 19 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.28 +0.03 19 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.46 +0.07 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.97 +0.09 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.72 +0.09 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.48 +0.09 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.24 +0.05 13 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.03 +0.06 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.82 +0.06 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.63 +0.05 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.47 +0.05 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.33 +0.03 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.23 +0.03 19 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
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 3.38 +0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.28 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.21 +0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.96 +0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.46 +0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.97 +0.08 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
29JUN26 7.00 C 1.20 1.20 1.16 1.24 +0.04 10 4 3 +1
29JUN26 7.25 C 0.00 0.00 0.00 1.04 +0.06 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.83 +0.05 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.64 +0.04 18 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.49 +0.06 19 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 +0.05 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.25 +0.03 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 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 3.38 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.28 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.21 +0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.96 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.46 +0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.97 +0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.26 +0.02 16 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.10 +0.06 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 +0.05 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 +0.04 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.61 +0.05 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 +0.03 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 +0.03 20 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 +0.03 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 +0.02 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.21 +0.07 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.96 +0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.46 +0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.97 +0.08 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.50 +0.06 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.31 +0.03 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.16 +0.07 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.99 +0.06 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.84 +0.06 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.68 +0.05 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.57 +0.05 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 +0.05 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 +0.04 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 +0.03 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 +0.03 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
TOTAL CALL 10 2,493 +4
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 321 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 161 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 -0.02 18 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 -0.04 18 0 30 0
26FEB26 8.25 P 0.00 0.00 0.00 0.16 -0.06 19 0 40 0
26FEB26 8.50 P 0.00 0.00 0.00 0.35 -0.07 21 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.57 -0.07 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.82 -0.07 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.34 -0.09 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.59 -0.09 55 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.84 -0.09 62 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.34 -0.09 73 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.84 -0.09 84 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 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 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 -0.03 20 0 67 0
30MAR26 8.00 P 0.00 0.00 0.00 0.15 -0.04 20 0 155 0
30MAR26 8.25 P 0.26 0.26 0.26 0.26 -0.06 20 10 160 +10
30MAR26 8.50 P 0.00 0.00 0.00 0.43 -0.06 21 0 50 0
30MAR26 8.75 P 0.00 0.00 0.00 0.61 -0.07 20 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.83 -0.07 19 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.07 -0.11 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.35 -0.08 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.60 -0.09 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.85 -0.10 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.35 -0.10 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.85 -0.10 54 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.35 -0.10 60 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 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 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.11 -0.03 19 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.20 -0.03 20 0 313 0
29APR26 8.25 P 0.00 0.00 0.00 0.32 -0.04 20 0 50 0
29APR26 8.50 P 0.00 0.00 0.00 0.47 -0.06 20 0 50 0
29APR26 8.75 P 0.00 0.00 0.00 0.65 -0.05 20 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.85 -0.06 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.08 -0.10 20 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.35 -0.08 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.60 -0.09 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.85 -0.10 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.35 -0.10 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.85 -0.10 44 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.14 -0.03 19 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.23 -0.04 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.35 -0.05 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.49 -0.05 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.67 -0.05 19 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.87 -0.06 19 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.09 -0.10 19 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.36 -0.07 24 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.62 -0.07 28 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.87 -0.08 31 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.38 -0.07 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.88 -0.07 43 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 19 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 20 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 -0.02 19 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.14 -0.03 18 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.23 -0.03 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.33 -0.05 18 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.46 -0.07 18 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.63 -0.05 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.81 -0.06 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.01 -0.06 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.26 -0.07 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.50 -0.06 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.73 -0.08 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.97 -0.07 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.46 -0.07 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.95 -0.06 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 -0.02 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 -0.02 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.36 -0.03 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.48 -0.04 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 -0.04 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.75 -0.05 20 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.92 -0.05 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.14 -0.05 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.35 -0.05 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.56 -0.06 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.79 -0.06 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.02 -0.06 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.50 -0.07 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.00 -0.07 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 21 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 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.01 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 -0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 -0.02 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.97 -0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 -0.04 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 -0.04 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.59 -0.05 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.81 -0.05 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.04 -0.05 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.51 -0.07 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.00 -0.07 28 0 0 0
TOTAL PUT 10 5,083 +10
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$ 28.14
26FEB26 19.00 C 0.00 0.00 0.00 9.16 +0.58 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.66 +0.60 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.16 +0.60 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.16 +0.60 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.17 +0.59 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.17 +0.56 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.18 +0.55 37 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.16 +0.45 0 0 10 0
26FEB26 26.00 C 2.30 2.30 2.30 2.25 +0.33 30 2 31 0
26FEB26 27.00 C 1.47 1.77 1.47 1.51 +0.28 35 16 171 +16
26FEB26 28.00 C 1.07 1.07 1.07 0.90 +0.20 35 3 925 0
26FEB26 29.00 C 0.44 0.64 0.44 0.52 +0.13 37 83 310 -25
26FEB26 30.00 C 0.28 0.34 0.27 0.25 +0.06 37 53 415 +9
26FEB26 31.00 C 0.14 0.16 0.14 0.11 +0.02 37 16 232 -6
26FEB26 32.00 C 0.08 0.08 0.08 0.05 +0.01 38 4 240 0
26FEB26 33.00 C 0.06 0.06 0.05 0.02 0.00 38 17 241 -17
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 513 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 349 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,346 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 153 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 19.00 C 0.00 0.00 0.00 9.16 +0.58 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.66 +0.48 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.18 +0.48 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.21 +0.48 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.22 +0.44 0 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.53 +0.65 51 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 4.44 +0.56 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.63 +0.37 39 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 2.88 +0.30 38 0 21 0
30MAR26 27.00 C 2.35 2.35 2.35 2.28 +0.30 40 20 20 -6
30MAR26 28.00 C 1.82 2.00 1.82 1.75 +0.29 40 40 45 -4
30MAR26 29.00 C 1.24 1.46 1.24 1.31 +0.19 40 21 284 0
30MAR26 30.00 C 1.00 1.00 1.00 0.97 +0.16 41 50 172 +50
30MAR26 31.00 C 0.76 0.83 0.76 0.72 +0.15 41 9 135 +4
30MAR26 32.00 C 0.55 0.55 0.55 0.52 +0.13 42 5 642 +5
30MAR26 33.00 C 0.45 0.45 0.45 0.36 +0.09 42 1 243 0
30MAR26 34.00 C 0.00 0.00 0.00 0.25 +0.07 42 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.17 +0.05 42 0 68 0
30MAR26 36.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 27 0
30MAR26 37.00 C 0.15 0.15 0.15 0.07 +0.02 41 20 104 +20
30MAR26 38.00 C 0.13 0.13 0.13 0.05 +0.02 42 19 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 9.25 +0.48 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.78 +0.60 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.22 +0.52 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.36 +0.46 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.36 +0.35 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.58 +0.44 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.80 +0.44 41 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 3.99 +0.34 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.29 +0.27 39 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.74 +0.29 40 0 0 0
29APR26 28.00 C 2.39 2.39 2.39 2.22 +0.25 40 6 86 0
29APR26 29.00 C 0.00 0.00 0.00 1.79 +0.21 40 0 31 0
29APR26 30.00 C 0.00 0.00 0.00 1.43 +0.17 40 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 1.15 +0.17 41 0 142 0
29APR26 32.00 C 0.99 0.99 0.99 0.89 +0.14 41 5 401 0
29APR26 33.00 C 0.00 0.00 0.00 0.68 +0.11 41 0 289 0
29APR26 34.00 C 0.00 0.00 0.00 0.52 +0.09 41 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.39 +0.07 41 0 59 0
29APR26 36.00 C 0.42 0.42 0.42 0.29 +0.05 41 1 243 +1
29APR26 37.00 C 0.00 0.00 0.00 0.21 +0.04 40 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 94 0
28MAY26 19.00 C 0.00 0.00 0.00 9.25 +0.31 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.89 +0.46 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.44 +0.58 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.42 +0.36 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.48 +0.25 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.69 +0.28 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.26 +0.57 45 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 4.29 +0.27 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.66 +0.24 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.18 +0.31 41 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 2.65 +0.26 41 0 21 0
28MAY26 29.00 C 0.00 0.00 0.00 2.22 +0.22 41 0 88 0
28MAY26 30.00 C 0.00 0.00 0.00 1.85 +0.18 41 0 75 0
28MAY26 31.00 C 0.00 0.00 0.00 1.55 +0.17 42 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 1.29 +0.17 42 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 1.05 +0.14 42 0 4 0
28MAY26 34.00 C 0.00 0.00 0.00 0.85 +0.12 42 0 75 0
28MAY26 35.00 C 0.00 0.00 0.00 0.68 +0.10 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.55 +0.09 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.43 +0.06 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.34 +0.05 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.27 +0.04 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.21 +0.03 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.44 +0.50 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.00 +0.55 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.55 +0.58 42 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 7.69 +0.55 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.87 +0.59 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.04 +0.36 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.32 +0.50 41 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.81 +0.53 44 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 3.95 +0.24 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.41 +0.24 40 0 300 0
29JUN26 28.00 C 0.00 0.00 0.00 2.97 +0.26 41 0 360 0
29JUN26 29.00 C 0.00 0.00 0.00 2.53 +0.22 40 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.16 +0.20 41 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 1.84 +0.17 41 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 1.57 +0.16 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.34 +0.15 42 0 108 0
29JUN26 34.00 C 0.00 0.00 0.00 1.14 +0.16 42 0 46 0
29JUN26 35.00 C 0.00 0.00 0.00 0.95 +0.13 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.79 +0.11 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.65 +0.09 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.53 +0.07 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.45 +0.08 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.36 +0.05 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.30 +0.05 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.24 +0.04 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 9.86 +0.47 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 9.34 +0.39 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.98 +0.45 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.08 +0.29 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.37 +0.31 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.63 +0.26 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.95 +0.23 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.34 +0.39 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.78 +0.20 40 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.48 +0.52 42 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 3.92 +0.27 41 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.49 +0.24 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.11 +0.22 41 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.77 +0.20 41 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 2.47 +0.18 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 2.20 +0.16 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 1.96 +0.16 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.75 +0.16 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 1.54 +0.15 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.36 +0.13 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.20 +0.13 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.04 +0.10 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.92 +0.11 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.78 +0.08 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.68 +0.05 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.60 +0.05 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.54 +0.06 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.47 +0.05 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.42 +0.05 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.27 +0.45 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.86 +0.41 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.44 +0.37 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 8.73 +0.45 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.00 +0.35 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.37 +0.40 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.70 +0.34 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.17 +0.35 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.61 +0.31 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.09 +0.27 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.60 +0.23 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.23 +0.26 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.84 +0.24 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.50 +0.23 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.18 +0.20 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.90 +0.19 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 2.64 +0.17 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.41 +0.18 42 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.20 +0.18 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.99 +0.17 42 0 1 0
30DEC26 38.00 C 1.90 1.90 1.90 1.79 +0.15 42 1 6 +1
30DEC26 39.00 C 0.00 0.00 0.00 1.62 +0.13 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.47 +0.17 42 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 1.32 +0.12 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.19 +0.10 42 0 23 0
TOTAL CALL 392 15,896 +48
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 76 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 96 0
26FEB26 25.00 P 0.08 0.08 0.08 0.05 -0.07 37 3 182 -3
26FEB26 26.00 P 0.00 0.00 0.00 0.15 -0.16 37 0 201 0
26FEB26 27.00 P 0.49 0.49 0.49 0.38 -0.25 37 4 583 +4
26FEB26 28.00 P 0.96 0.96 0.69 0.78 -0.36 37 4 806 +1
26FEB26 29.00 P 0.00 0.00 0.00 1.37 -0.44 38 0 626 0
26FEB26 30.00 P 0.00 0.00 0.00 2.14 -0.40 40 0 283 0
26FEB26 31.00 P 3.20 3.20 3.20 3.03 -0.53 44 1 171 0
26FEB26 32.00 P 0.00 0.00 0.00 3.99 -0.48 50 0 144 0
26FEB26 33.00 P 0.00 0.00 0.00 4.99 -0.52 58 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 5.96 -0.51 63 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 6.96 -0.51 70 0 0 -10
26FEB26 36.00 P 0.00 0.00 0.00 8.04 -0.66 87 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.11 -0.35 101 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.96 -0.72 90 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.96 -0.51 96 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.12 -0.35 122 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.96 -0.52 107 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 14.04 -0.43 125 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.99 -0.76 123 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 9 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 127 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 47 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 428 0
30MAR26 24.00 P 0.28 0.32 0.28 0.28 -0.08 42 129 264 +93
30MAR26 25.00 P 0.55 0.55 0.44 0.48 -0.12 42 101 555 -87
30MAR26 26.00 P 0.81 0.81 0.64 0.73 -0.19 41 67 431 +50
30MAR26 27.00 P 0.00 0.00 0.00 1.11 -0.23 41 0 287 0
30MAR26 28.00 P 1.66 1.66 1.51 1.58 -0.28 42 31 386 +30
30MAR26 29.00 P 0.00 0.00 0.00 2.18 -0.30 43 0 94 0
30MAR26 30.00 P 2.58 2.58 2.58 2.81 -0.39 43 2 99 -2
30MAR26 31.00 P 0.00 0.00 0.00 3.59 -0.44 44 0 146 0
30MAR26 32.00 P 0.00 0.00 0.00 4.41 -0.41 46 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 5.25 -0.49 46 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 6.14 -0.44 47 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 6.96 -0.71 42 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.14 -0.56 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.11 -0.35 59 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 9.96 -0.72 54 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.07 -0.58 65 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.12 -0.46 72 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 12.97 -0.51 65 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.04 -0.63 74 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 15.01 -0.74 75 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 16.03 -0.56 79 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 17.04 -0.62 83 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 18.04 -0.58 86 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 19.01 -0.62 87 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 20.04 -0.60 92 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 21.01 -0.45 92 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 22.04 -0.44 97 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.54 -0.60 103 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 27.01 -0.45 107 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.54 -0.60 115 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 32.04 -0.49 120 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.54 -0.52 126 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 37.04 -0.60 131 0 0 0
29APR26 19.00 P 0.06 0.06 0.06 0.03 -0.01 41 7 7 +7
29APR26 19.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 48 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 21 0
29APR26 21.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.20 -0.06 41 0 33 0
29APR26 23.00 P 0.00 0.00 0.00 0.33 -0.10 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.52 -0.14 41 0 35 0
29APR26 25.00 P 0.00 0.00 0.00 0.78 -0.15 41 0 68 0
29APR26 26.00 P 0.00 0.00 0.00 1.09 -0.20 41 0 49 0
29APR26 27.00 P 1.48 1.48 1.42 1.49 -0.23 41 4 72 -2
29APR26 28.00 P 0.00 0.00 0.00 1.96 -0.29 40 0 20 0
29APR26 29.00 P 2.60 2.60 2.50 2.53 -0.33 41 4 178 -3
29APR26 30.00 P 0.00 0.00 0.00 3.18 -0.36 41 0 22 0
29APR26 31.00 P 0.00 0.00 0.00 3.94 -0.35 43 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 4.69 -0.40 43 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 5.25 -0.67 37 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 6.40 -0.41 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.28 -0.44 46 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.18 -0.52 47 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.13 -0.62 49 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.12 -0.56 51 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.07 -0.58 52 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.12 -0.46 58 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.97 -0.64 53 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.06 -0.61 61 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.11 -0.03 42 0 1 0
28MAY26 20.00 P 0.00 0.00 0.00 0.14 -0.04 41 0 13 0
28MAY26 21.00 P 0.00 0.00 0.00 0.24 -0.06 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.37 -0.09 42 0 2 0
28MAY26 23.00 P 0.00 0.00 0.00 0.56 -0.11 42 0 33 0
28MAY26 24.00 P 0.00 0.00 0.00 0.80 -0.14 42 0 49 0
28MAY26 25.00 P 1.13 1.13 1.13 1.11 -0.16 42 3 10 -3
28MAY26 26.00 P 0.00 0.00 0.00 1.46 -0.20 42 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 1.89 -0.23 42 0 33 0
28MAY26 28.00 P 0.00 0.00 0.00 2.37 -0.28 42 0 47 0
28MAY26 29.00 P 0.00 0.00 0.00 2.95 -0.30 42 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 3.58 -0.42 42 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 4.10 -0.46 40 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 5.05 -0.27 44 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.84 -0.35 45 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.64 -0.41 45 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.54 -0.20 46 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.44 -0.54 48 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.29 -0.64 47 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.32 -0.36 51 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.23 -0.42 51 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.12 -0.60 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.20 -0.05 42 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.25 -0.05 41 0 16 0
29JUN26 21.00 P 0.00 0.00 0.00 0.39 -0.07 42 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.57 -0.09 42 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.79 -0.13 42 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 1.07 -0.16 42 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 1.41 -0.18 42 0 116 0
29JUN26 26.00 P 0.00 0.00 0.00 1.80 -0.20 42 0 52 0
29JUN26 27.00 P 0.00 0.00 0.00 2.24 -0.23 42 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 2.74 -0.26 42 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 3.31 -0.29 42 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 3.93 -0.32 42 0 23 0
29JUN26 31.00 P 0.00 0.00 0.00 4.44 -0.60 40 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 5.35 -0.37 43 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.93 -0.53 40 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 6.74 -0.55 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 7.70 -0.59 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.59 -0.54 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.44 -0.49 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.37 -0.62 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.41 -0.51 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.20 -0.52 47 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 13.13 -0.48 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.06 -0.61 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.09 -0.66 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.04 -0.63 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.04 -0.62 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.04 -0.58 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.01 -0.62 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.04 -0.60 58 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.01 -0.45 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.04 -0.44 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.42 -0.08 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.51 -0.07 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.59 -0.10 42 0 7 0
29SEP26 21.00 P 0.00 0.00 0.00 0.81 -0.10 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.06 -0.14 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.35 -0.18 42 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 1.71 -0.18 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 2.10 -0.18 42 0 510 0
29SEP26 26.00 P 0.00 0.00 0.00 2.52 -0.21 42 0 31 0
29SEP26 27.00 P 0.00 0.00 0.00 2.99 -0.23 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 3.51 -0.25 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 4.07 -0.28 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 4.69 -0.30 42 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 5.35 -0.32 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.04 -0.46 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.86 -0.25 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.52 -0.50 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.42 -0.46 45 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 9.25 -0.43 45 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.94 -0.40 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.91 -0.33 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.71 -0.41 45 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.55 -0.44 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.47 -0.40 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.41 -0.38 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.25 -0.50 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.18 -0.50 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.13 -0.53 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.04 -0.58 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 -0.09 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.79 -0.10 42 0 22 0
30DEC26 20.00 P 0.00 0.00 0.00 0.91 -0.09 42 0 17 0
30DEC26 21.00 P 0.00 0.00 0.00 1.17 -0.12 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.46 -0.15 42 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 1.81 -0.14 42 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.18 -0.15 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.58 -0.17 42 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 3.01 -0.20 41 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 3.50 -0.22 41 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 4.03 -0.24 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 4.60 -0.27 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 5.21 -0.29 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.87 -0.30 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 6.55 -0.29 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.25 -0.31 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.97 -0.37 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.72 -0.39 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.50 -0.46 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.30 -0.47 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.12 -0.41 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.95 -0.43 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.86 -0.35 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.67 -0.43 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.62 -0.47 43 0 0 0
TOTAL PUT 360 12,002 +75
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$ 70.90
13FEB26 49.00 C 0.00 0.00 0.00 21.91 -0.14 164 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 20.91 -0.11 155 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 18.41 -0.04 132 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 15.92 +0.04 135 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 13.42 +0.41 113 0 1 0
13FEB26 60.00 C 0.00 0.00 0.00 10.92 +0.16 92 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 8.59 +0.59 116 0 0 0
13FEB26 65.00 C 6.39 6.39 6.39 5.95 +0.42 63 15 44 +9
13FEB26 67.50 C 3.81 3.81 3.61 3.81 +0.34 75 37 188 +10
13FEB26 70.00 C 2.00 2.40 1.57 1.72 -0.10 58 154 1,142 -37
13FEB26 72.50 C 0.80 1.02 0.56 0.65 -0.17 61 1,259 1,229 +156
13FEB26 75.00 C 0.21 0.27 0.16 0.20 -0.18 63 119 740 -28
13FEB26 77.50 C 0.07 0.14 0.05 0.05 -0.12 66 116 675 +27
13FEB26 80.00 C 0.04 0.04 0.04 0.02 -0.05 73 2 760 -2
13FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.03 82 0 608 0
13FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.01 96 0 290 0
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 110 0 46 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 135 0 8 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 22.08 +0.03 127 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 20.93 -0.09 0 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 18.99 +0.54 142 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 16.13 +0.25 97 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 13.47 +0.25 60 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 11.03 +0.27 59 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 8.59 +0.59 52 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 6.14 +0.01 42 0 0 0
20FEB26 67.50 C 4.19 4.30 4.19 4.05 +0.17 42 33 18 0
20FEB26 70.00 C 2.55 2.90 2.33 2.37 0.00 42 52 137 -4
20FEB26 72.50 C 1.41 1.62 1.17 1.25 -0.02 42 1,206 1,639 +723
20FEB26 75.00 C 0.68 0.69 0.58 0.59 -0.10 43 126 467 +32
20FEB26 77.50 C 0.36 0.36 0.36 0.28 -0.08 45 1 42 +1
20FEB26 80.00 C 0.19 0.19 0.12 0.11 -0.08 46 83 76 +52
20FEB26 82.50 C 0.00 0.00 0.00 0.05 -0.05 48 0 6 0
20FEB26 85.00 C 0.00 0.00 0.00 0.02 -0.04 49 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 30.95 +0.50 93 0 130 0
26FEB26 41.00 C 0.00 0.00 0.00 29.97 -0.30 107 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.95 +0.20 78 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.97 -0.31 97 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.95 +0.52 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 25.96 -0.21 81 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 24.96 -0.23 76 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.96 -0.22 71 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.98 +0.40 79 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.08 +0.03 95 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.98 -0.14 71 0 250 0
26FEB26 52.50 C 0.00 0.00 0.00 18.99 +0.41 108 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 16.13 +0.06 73 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 13.53 +0.06 52 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 11.08 -0.08 48 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 8.73 -0.09 46 0 55 0
26FEB26 65.00 C 0.00 0.00 0.00 6.48 +0.12 43 0 984 0
26FEB26 67.50 C 5.00 5.00 5.00 4.52 +0.17 42 1 916 0
26FEB26 70.00 C 3.13 3.50 2.75 2.92 +0.06 42 161 2,676 -7
26FEB26 72.50 C 1.96 2.06 1.75 1.81 +0.02 43 484 1,366 +209
26FEB26 75.00 C 1.25 1.38 1.00 1.08 -0.07 44 349 1,476 +14
26FEB26 77.50 C 0.60 0.72 0.60 0.64 -0.10 45 41 2,490 -23
26FEB26 80.00 C 0.39 0.46 0.37 0.36 -0.12 47 266 2,379 +22
26FEB26 82.50 C 0.27 0.30 0.24 0.20 -0.11 48 89 961 +17
26FEB26 85.00 C 0.20 0.20 0.16 0.11 -0.10 49 111 2,384 -7
26FEB26 87.50 C 0.13 0.13 0.12 0.06 -0.08 50 10 481 +2
26FEB26 90.00 C 0.10 0.10 0.10 0.03 -0.07 50 15 2,432 0
26FEB26 92.50 C 0.07 0.07 0.06 0.02 -0.05 53 16 2,369 +16
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 2,151 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 2,055 0
26FEB26 100.00 C 0.05 0.05 0.05 0.01 -0.02 61 4 329 +4
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 440 0
26FEB26 105.00 C 0.03 0.03 0.03 0.01 0.00 69 6 858 -6
30MAR26 37.00 C 0.00 0.00 0.00 34.07 +0.53 75 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 33.09 -0.03 76 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 32.08 -0.34 70 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 31.09 -0.38 69 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 30.12 -0.32 70 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 29.15 -0.11 71 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.16 -0.25 68 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 27.15 -0.24 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.16 -0.01 62 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 25.15 -0.04 58 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 24.18 0.00 58 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 23.13 -0.23 50 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 22.24 -0.12 57 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 21.28 -0.09 56 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 18.99 +0.41 57 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 16.96 +0.89 62 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 14.66 +0.49 57 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 12.12 +0.24 48 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 10.12 0.00 48 0 494 0
30MAR26 65.00 C 8.52 8.56 8.52 8.32 +0.17 47 2 763 +1
30MAR26 67.50 C 6.73 6.77 6.64 6.63 +0.02 46 45 488 +45
30MAR26 70.00 C 5.51 6.00 5.29 5.45 +0.17 48 47 16,821 0
30MAR26 72.50 C 4.42 4.65 4.28 4.32 +0.12 48 79 5,727 -2
30MAR26 75.00 C 3.61 3.74 3.38 3.39 +0.01 48 97 8,382 +12
30MAR26 77.50 C 3.02 3.02 2.67 2.68 -0.01 49 67 3,083 +49
30MAR26 80.00 C 2.14 2.31 2.10 2.14 +0.01 50 334 2,416 -217
30MAR26 82.50 C 0.00 0.00 0.00 1.68 0.00 51 0 2,564 0
30MAR26 85.00 C 1.49 1.49 1.33 1.30 -0.02 51 76 3,891 -7
30MAR26 87.50 C 1.17 1.17 1.17 1.00 -0.03 52 15 721 -15
30MAR26 90.00 C 0.94 0.96 0.88 0.77 -0.04 52 17 4,573 +15
30MAR26 92.50 C 0.70 0.72 0.70 0.60 -0.04 53 6 1,503 +2
30MAR26 95.00 C 0.63 0.67 0.59 0.46 -0.04 53 82 4,093 +75
30MAR26 97.50 C 0.00 0.00 0.00 0.36 -0.04 54 0 3,740 0
30MAR26 100.00 C 0.48 0.48 0.44 0.28 -0.03 54 19 1,121 -18
30MAR26 102.50 C 0.00 0.00 0.00 0.21 -0.04 54 0 1,721 0
30MAR26 105.00 C 0.32 0.32 0.32 0.17 -0.03 55 4 1,551 0
30MAR26 107.50 C 0.00 0.00 0.00 0.13 -0.03 56 0 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 -0.03 56 0 708 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 -0.03 57 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 -0.02 58 0 797 0
29APR26 47.00 C 0.00 0.00 0.00 24.53 +0.27 56 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.57 +0.14 55 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.64 +0.28 55 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.69 +0.15 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.37 +0.16 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.96 +0.01 46 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 15.00 +0.17 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.98 +0.11 47 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 11.13 +0.70 46 0 99 0
29APR26 65.00 C 0.00 0.00 0.00 9.48 +0.57 46 0 3 0
29APR26 67.50 C 8.05 8.05 8.05 8.09 +0.29 47 15 120 +15
29APR26 70.00 C 6.85 6.85 6.85 6.73 +0.16 47 1 369 +1
29APR26 72.50 C 5.60 5.67 5.60 5.62 +0.12 47 41 303 +26
29APR26 75.00 C 4.85 4.85 4.73 4.71 +0.09 47 37 505 +36
29APR26 77.50 C 0.00 0.00 0.00 3.95 +0.07 48 0 418 0
29APR26 80.00 C 0.00 0.00 0.00 3.28 +0.02 49 0 172 0
29APR26 82.50 C 0.00 0.00 0.00 2.79 +0.03 50 0 224 0
29APR26 85.00 C 2.34 2.63 2.34 2.36 +0.03 50 7 541 0
29APR26 87.50 C 1.98 1.98 1.98 2.00 +0.02 51 2 291 -2
29APR26 90.00 C 1.65 1.74 1.65 1.70 +0.01 52 11 512 +9
29APR26 92.50 C 0.00 0.00 0.00 1.45 +0.01 53 0 246 0
29APR26 95.00 C 0.00 0.00 0.00 1.25 +0.02 54 0 1,112 0
29APR26 97.50 C 0.00 0.00 0.00 1.08 +0.04 54 0 1,475 0
29APR26 100.00 C 0.00 0.00 0.00 0.95 +0.06 56 0 652 0
29APR26 102.50 C 0.00 0.00 0.00 0.83 +0.06 56 0 270 0
29APR26 105.00 C 0.75 0.75 0.75 0.74 +0.08 57 2 290 0
28MAY26 49.00 C 0.00 0.00 0.00 22.94 +0.58 51 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.06 +0.34 51 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.81 +0.10 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.70 +0.58 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.67 +0.52 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.78 +0.71 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.05 -0.13 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.49 -0.06 46 0 30 0
28MAY26 67.50 C 0.00 0.00 0.00 9.10 +0.13 47 0 60 0
28MAY26 70.00 C 0.00 0.00 0.00 7.87 +0.11 47 0 83 0
28MAY26 72.50 C 6.91 7.18 6.69 6.79 +0.08 47 133 284 +121
28MAY26 75.00 C 5.91 5.91 5.91 5.88 +0.09 48 15 106 +15
28MAY26 77.50 C 0.00 0.00 0.00 5.11 +0.10 48 0 255 0
28MAY26 80.00 C 4.40 4.40 4.40 4.42 +0.07 49 2 138 0
28MAY26 82.50 C 3.89 3.89 3.89 3.84 +0.05 49 11 137 +11
28MAY26 85.00 C 0.00 0.00 0.00 3.34 +0.04 50 0 46 0
28MAY26 87.50 C 0.00 0.00 0.00 2.92 +0.07 51 0 40 0
28MAY26 90.00 C 0.00 0.00 0.00 2.56 +0.10 51 0 40 0
28MAY26 92.50 C 0.00 0.00 0.00 2.25 +0.13 52 0 15 0
28MAY26 95.00 C 2.00 2.00 2.00 1.99 +0.15 53 2 130 +2
28MAY26 97.50 C 0.00 0.00 0.00 1.76 +0.17 54 0 47 0
28MAY26 100.00 C 0.00 0.00 0.00 1.56 +0.18 54 0 45 0
28MAY26 102.50 C 0.00 0.00 0.00 1.38 +0.18 55 0 9 0
28MAY26 105.00 C 0.00 0.00 0.00 1.23 +0.19 55 0 11 0
29JUN26 41.00 C 0.00 0.00 0.00 30.68 +0.05 54 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 29.71 +0.09 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.77 +0.22 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.87 +0.24 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.20 +0.41 56 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.04 +0.09 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.09 -0.08 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.25 +0.06 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.35 +0.73 49 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 22.45 +0.07 49 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 20.29 -0.04 47 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 18.23 -0.12 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.31 +0.59 46 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 14.12 -0.60 43 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 12.91 +0.56 46 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 11.45 +0.04 46 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 10.13 +0.16 46 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 8.94 +0.15 47 0 1,484 0
29JUN26 72.50 C 7.89 7.93 7.87 7.93 +0.16 47 6 1,687 +2
29JUN26 75.00 C 0.00 0.00 0.00 6.96 +0.12 47 3,500 9,165 +3,000
29JUN26 77.50 C 6.18 6.18 6.18 6.15 -0.01 48 1 1,299 0
29JUN26 80.00 C 0.00 0.00 0.00 5.45 +0.09 49 0 1,705 0
29JUN26 82.50 C 0.00 0.00 0.00 4.84 +0.07 49 0 289 0
29JUN26 85.00 C 0.00 0.00 0.00 4.28 +0.08 50 0 1,962 0
29JUN26 87.50 C 3.88 3.88 3.83 3.81 +0.13 50 2 2,644 -1
29JUN26 90.00 C 3.44 3.44 3.44 3.40 +0.17 51 2 2,252 -2
29JUN26 92.50 C 0.00 0.00 0.00 3.03 +0.19 51 0 1,295 0
29JUN26 95.00 C 0.00 0.00 0.00 2.71 +0.22 52 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 2.43 +0.24 52 0 108 0
29JUN26 100.00 C 0.00 0.00 0.00 2.19 +0.26 53 0 862 0
29JUN26 102.50 C 2.05 2.08 1.96 1.96 +0.26 53 145 236 +49
29JUN26 105.00 C 1.82 1.82 1.82 1.75 +0.25 53 5 123 0
29JUN26 107.50 C 0.00 0.00 0.00 1.58 +0.26 54 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 1.42 +0.25 54 0 176 0
29JUN26 112.50 C 0.00 0.00 0.00 1.28 +0.24 55 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 1.16 +0.24 55 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 1.05 +0.26 56 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.96 +0.25 56 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.87 +0.22 56 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.80 +0.22 57 0 315 0
29JUN26 127.50 C 0.00 0.00 0.00 0.73 +0.21 57 0 102 0
29JUN26 130.00 C 0.00 0.00 0.00 0.67 +0.21 58 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 26.99 +0.12 49 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 26.20 +0.61 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.38 +0.20 49 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 24.53 -0.17 48 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 23.77 +0.01 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 21.86 -0.15 48 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 20.04 +0.57 48 0 30 0
29SEP26 57.50 C 18.41 18.41 18.41 18.41 +0.19 48 6 6 +6
29SEP26 60.00 C 0.00 0.00 0.00 16.29 -0.11 45 0 1,076 0
29SEP26 62.50 C 0.00 0.00 0.00 15.32 +0.24 47 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 14.34 +0.73 49 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 12.67 +0.15 47 0 642 0
29SEP26 70.00 C 0.00 0.00 0.00 11.54 +0.13 47 0 662 0
29SEP26 72.50 C 0.00 0.00 0.00 10.60 +0.21 48 0 304 0
29SEP26 75.00 C 0.00 0.00 0.00 9.61 +0.13 48 0 522 0
29SEP26 77.50 C 8.72 8.72 8.72 8.75 +0.11 48 37 616 -8
29SEP26 80.00 C 0.00 0.00 0.00 8.00 +0.10 48 0 1,488 0
29SEP26 82.50 C 0.00 0.00 0.00 7.33 +0.11 49 0 875 0
29SEP26 85.00 C 0.00 0.00 0.00 6.71 +0.10 49 0 259 0
29SEP26 87.50 C 6.42 6.42 6.16 6.16 +0.10 50 12 200 0
29SEP26 90.00 C 0.00 0.00 0.00 5.58 +0.07 50 0 918 0
29SEP26 92.50 C 0.00 0.00 0.00 5.11 +0.08 50 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 4.63 +0.07 50 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 4.19 +0.05 50 0 130 0
29SEP26 100.00 C 0.00 0.00 0.00 3.84 +0.04 50 0 200 0
29SEP26 102.50 C 0.00 0.00 0.00 3.50 +0.05 50 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 3.15 +0.04 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 2.89 +0.02 50 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 2.65 +0.02 50 0 164 0
29SEP26 112.50 C 0.00 0.00 0.00 2.41 +0.02 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.18 +0.01 51 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.95 +0.01 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.79 +0.01 50 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.63 +0.01 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.47 0.00 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.37 0.00 51 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.26 0.00 51 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 1.16 0.00 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 1.05 0.00 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.96 -0.01 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.90 0.00 51 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.83 -0.03 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.77 -0.02 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.70 -0.03 52 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.64 0.00 52 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 27.43 +0.08 50 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 26.71 -0.12 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.98 +0.29 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.20 +0.25 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.47 +0.29 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.47 -0.53 47 0 46 0
30DEC26 57.50 C 0.00 0.00 0.00 20.23 +0.63 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.79 +0.66 48 0 18 0
30DEC26 62.50 C 0.00 0.00 0.00 17.38 +0.53 48 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 16.07 -0.20 48 0 345 0
30DEC26 67.50 C 0.00 0.00 0.00 14.83 +0.23 48 0 380 0
30DEC26 70.00 C 0.00 0.00 0.00 13.75 +0.22 48 0 311 0
30DEC26 72.50 C 0.00 0.00 0.00 12.72 +0.19 48 0 619 0
30DEC26 75.00 C 0.00 0.00 0.00 11.77 +0.15 48 0 879 0
30DEC26 77.50 C 10.98 10.98 10.98 10.92 +0.14 48 2 349 +2
30DEC26 80.00 C 0.00 0.00 0.00 10.17 +0.15 48 0 214 0
30DEC26 82.50 C 0.00 0.00 0.00 9.42 +0.12 49 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 8.76 +0.11 49 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 8.19 +0.13 49 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 7.63 +0.12 49 0 105 0
30DEC26 92.50 C 0.00 0.00 0.00 7.12 +0.11 50 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 6.65 +0.10 50 0 37 0
30DEC26 97.50 C 0.00 0.00 0.00 6.20 +0.05 50 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 5.76 -0.01 50 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 5.33 -0.01 50 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 4.99 -0.03 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.67 -0.04 50 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 4.35 -0.05 50 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 4.03 -0.06 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.77 -0.06 51 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 3.44 -0.17 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.32 -0.08 51 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 3.01 -0.17 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.80 -0.17 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 2.63 -0.07 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.48 -0.09 51 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 2.34 -0.09 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 2.20 -0.09 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 2.06 -0.10 51 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 1.92 -0.10 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 1.82 -0.08 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.73 -0.09 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.64 -0.09 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 1.54 -0.10 52 0 6 0
TOTAL CALL 9,643 175,306 +4,402
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 179 0 701 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 260 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.02 92 0 364 0
13FEB26 62.50 P 0.00 0.00 0.00 0.04 -0.04 87 0 314 0
13FEB26 65.00 P 0.14 0.15 0.07 0.11 -0.12 77 70 580 -37
13FEB26 67.50 P 0.35 0.44 0.22 0.30 -0.28 67 598 956 -38
13FEB26 70.00 P 0.93 1.08 0.70 0.84 -0.47 59 812 1,081 -200
13FEB26 72.50 P 2.29 2.55 1.80 2.20 -0.65 58 73 1,666 -15
13FEB26 75.00 P 4.23 4.23 4.23 4.29 -0.55 64 16 212 +14
13FEB26 77.50 P 0.00 0.00 0.00 6.65 -0.83 68 0 115 0
13FEB26 80.00 P 0.00 0.00 0.00 9.13 -0.83 81 0 10 -15
13FEB26 82.50 P 0.00 0.00 0.00 11.63 -0.50 98 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 14.13 -0.48 114 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 16.63 -0.47 129 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 19.13 -0.47 144 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 21.63 -0.47 158 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 24.13 -0.47 171 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 26.64 -0.46 190 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 29.14 -0.46 203 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 31.64 -0.46 215 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.02 -0.02 57 0 30 0
20FEB26 60.00 P 0.10 0.10 0.10 0.05 -0.05 54 10 12 0
20FEB26 62.50 P 0.00 0.00 0.00 0.12 -0.11 50 0 9 0
20FEB26 65.00 P 0.32 0.32 0.25 0.29 -0.19 47 44 241 0
20FEB26 67.50 P 0.71 0.78 0.61 0.68 -0.29 44 117 182 +45
20FEB26 70.00 P 1.48 1.62 1.35 1.46 -0.34 43 157 235 +67
20FEB26 72.50 P 2.64 2.85 2.45 2.81 -0.48 42 62 40 +10
20FEB26 75.00 P 4.68 4.83 4.68 4.52 -0.66 39 31 34 +31
20FEB26 77.50 P 0.00 0.00 0.00 6.88 -0.60 47 0 0 0
20FEB26 80.00 P 0.00 0.00 0.00 9.17 -0.79 45 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 11.77 -0.71 62 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 14.13 -0.49 57 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 16.63 -0.99 64 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 19.44 -0.16 101 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 21.63 -0.47 79 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 530 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 84 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.03 65 0 672 0
26FEB26 52.50 P 0.05 0.05 0.05 0.01 -0.06 57 10 280 0
26FEB26 55.00 P 0.07 0.07 0.07 0.03 -0.09 56 3 859 -3
26FEB26 57.50 P 0.00 0.00 0.00 0.06 -0.15 52 0 1,899 0
26FEB26 60.00 P 0.16 0.17 0.16 0.14 -0.21 50 34 1,318 -30
26FEB26 62.50 P 0.27 0.29 0.27 0.29 -0.28 47 10 2,320 -5
26FEB26 65.00 P 0.63 0.68 0.53 0.59 -0.33 46 69 3,927 +25
26FEB26 67.50 P 1.21 1.30 0.99 1.11 -0.34 44 1,189 3,286 -249
26FEB26 70.00 P 2.21 2.23 1.79 2.00 -0.29 43 397 3,644 +63
26FEB26 72.50 P 3.59 3.59 3.04 3.36 -0.39 43 147 1,814 -31
26FEB26 75.00 P 5.00 5.00 5.00 5.02 -0.67 42 1 1,871 0
26FEB26 77.50 P 6.70 6.70 6.70 7.22 -0.38 47 1 4,238 -1
26FEB26 80.00 P 8.80 8.91 8.80 9.39 -0.93 46 3 1,602 -2
26FEB26 82.50 P 0.00 0.00 0.00 11.83 -0.89 52 0 777 0
26FEB26 85.00 P 0.00 0.00 0.00 14.26 -0.48 56 0 715 0
26FEB26 87.50 P 0.00 0.00 0.00 16.70 -0.92 59 0 158 0
26FEB26 90.00 P 0.00 0.00 0.00 19.44 -0.21 79 0 152 0
26FEB26 92.50 P 0.00 0.00 0.00 21.63 -0.49 63 0 2 0
26FEB26 95.00 P 0.00 0.00 0.00 24.13 -0.48 68 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.64 -0.46 75 0 0 -30
26FEB26 100.00 P 0.00 0.00 0.00 29.14 -0.46 80 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.64 -0.46 85 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 34.13 -0.54 88 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 579 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 134 0
30MAR26 44.00 P 0.13 0.13 0.13 0.01 -0.02 49 5 566 +5
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 302 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.03 51 0 247 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.04 50 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 -0.04 51 0 408 0
30MAR26 49.00 P 0.24 0.24 0.24 0.08 -0.05 51 2 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 -0.07 50 0 789 0
30MAR26 52.50 P 0.00 0.00 0.00 0.20 -0.11 49 0 836 0
30MAR26 55.00 P 0.55 0.55 0.51 0.37 -0.15 49 11 2,148 0
30MAR26 57.50 P 0.00 0.00 0.00 0.64 -0.19 49 0 2,322 0
30MAR26 60.00 P 1.08 1.15 1.04 1.05 -0.15 49 100 4,219 +65
30MAR26 62.50 P 1.62 1.62 1.55 1.55 -0.20 48 96 1,285 +25
30MAR26 65.00 P 2.40 2.40 2.21 2.25 -0.22 48 8 7,108 +5
30MAR26 67.50 P 3.21 3.35 3.15 3.15 -0.29 47 12 5,516 +7
30MAR26 70.00 P 4.45 4.45 4.10 4.30 -0.27 48 80 8,711 -46
30MAR26 72.50 P 5.45 5.72 5.45 5.68 -0.38 48 21 5,011 -1
30MAR26 75.00 P 7.10 7.10 7.10 7.28 -0.39 49 1 3,841 -1
30MAR26 77.50 P 0.00 0.00 0.00 9.09 -0.41 50 0 4,684 0
30MAR26 80.00 P 10.60 10.60 10.60 11.02 -0.41 50 2 1,828 0
30MAR26 82.50 P 0.00 0.00 0.00 13.08 -0.21 51 0 2,186 0
30MAR26 85.00 P 0.00 0.00 0.00 15.24 -0.15 52 0 342 0
30MAR26 87.50 P 0.00 0.00 0.00 17.48 -0.14 53 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 19.79 -0.72 55 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 22.12 -0.97 56 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.08 +0.20 69 0 8 0
30MAR26 97.50 P 0.00 0.00 0.00 26.94 -0.35 59 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 29.98 +0.25 75 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 32.42 -0.16 77 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 34.87 -0.33 80 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 36.73 -0.39 65 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 39.18 -0.43 65 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 41.65 -0.45 65 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 44.13 -0.47 66 0 27 -15
29APR26 47.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 53 0
29APR26 48.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.21 +0.03 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.26 +0.02 46 0 68 0
29APR26 52.50 P 0.65 0.67 0.65 0.46 +0.02 47 19 281 +19
29APR26 55.00 P 0.90 0.97 0.90 0.76 +0.01 47 375 1,666 +375
29APR26 57.50 P 1.25 1.25 1.23 1.18 -0.02 47 45 1,054 0
29APR26 60.00 P 0.00 0.00 0.00 1.74 -0.06 47 0 787 0
29APR26 62.50 P 2.42 2.43 2.38 2.39 -0.17 47 199 971 +195
29APR26 65.00 P 3.16 3.19 3.16 3.21 -0.23 46 25 571 +24
29APR26 67.50 P 0.00 0.00 0.00 4.24 -0.27 46 0 531 0
29APR26 70.00 P 5.70 5.70 5.43 5.47 -0.29 47 32 299 -3
29APR26 72.50 P 6.82 6.90 6.75 6.87 -0.33 47 9 705 0
29APR26 75.00 P 0.00 0.00 0.00 8.44 -0.37 48 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 10.19 -0.74 49 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 12.05 -0.82 49 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 14.47 +0.25 54 0 275 0
29APR26 85.00 P 0.00 0.00 0.00 16.09 -0.87 51 0 78 0
29APR26 87.50 P 0.00 0.00 0.00 18.22 +0.11 51 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 20.43 -0.08 52 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 22.71 -0.38 53 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 25.08 -0.78 55 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.34 -0.98 55 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.32 -0.30 65 0 4 0
29APR26 102.50 P 0.00 0.00 0.00 32.42 -0.16 62 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.10 -0.25 68 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.41 -0.09 46 0 0 0
28MAY26 50.00 P 0.75 0.75 0.75 0.49 -0.12 46 4 23 +4
28MAY26 52.50 P 1.06 1.06 1.06 0.79 -0.15 46 2 487 +2
28MAY26 55.00 P 1.40 1.40 1.30 1.20 -0.19 46 75 456 +75
28MAY26 57.50 P 0.00 0.00 0.00 1.75 -0.20 47 0 173 0
28MAY26 60.00 P 0.00 0.00 0.00 2.44 -0.17 47 0 289 0
28MAY26 62.50 P 3.22 3.22 3.22 3.21 -0.22 47 1 265 0
28MAY26 65.00 P 4.15 4.15 4.15 4.14 -0.23 47 1 541 +1
28MAY26 67.50 P 0.00 0.00 0.00 5.23 -0.28 47 0 385 0
28MAY26 70.00 P 6.43 6.43 6.43 6.49 -0.31 47 15 913 0
28MAY26 72.50 P 7.89 7.89 7.89 7.93 -0.32 47 11 35 +9
28MAY26 75.00 P 0.00 0.00 0.00 9.48 -0.40 48 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 11.20 -0.37 49 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 13.03 +0.06 49 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 15.03 -0.68 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 16.93 -0.85 50 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 19.01 +0.29 51 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 21.16 +0.15 52 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.34 0.00 53 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.54 -0.32 53 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.87 -0.45 54 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 30.32 -0.63 56 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.52 -0.13 56 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 35.10 -0.54 59 0 0 0
29JUN26 41.00 P 0.45 0.47 0.45 0.10 -0.05 43 9 703 +1
29JUN26 42.00 P 0.00 0.00 0.00 0.13 -0.06 43 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.17 -0.08 44 0 175 0
29JUN26 44.00 P 0.00 0.00 0.00 0.22 -0.09 44 0 87 0
29JUN26 45.00 P 0.00 0.00 0.00 0.28 -0.10 44 0 101 0
29JUN26 46.00 P 0.00 0.00 0.00 0.34 -0.12 44 0 64 0
29JUN26 47.00 P 0.00 0.00 0.00 0.43 -0.12 44 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.52 -0.15 44 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.63 -0.16 44 0 246 0
29JUN26 50.00 P 1.14 1.14 1.14 0.76 -0.16 45 2 3,616 0
29JUN26 52.50 P 0.00 0.00 0.00 1.15 -0.20 45 0 528 0
29JUN26 55.00 P 1.94 1.94 1.91 1.66 -0.24 45 129 526 +82
29JUN26 57.50 P 0.00 0.00 0.00 2.30 -0.28 46 0 748 0
29JUN26 60.00 P 3.10 3.20 3.10 3.07 -0.28 46 7 1,307 0
29JUN26 62.50 P 4.04 4.04 4.00 4.01 -0.23 47 69 2,997 +69
29JUN26 65.00 P 5.01 5.01 5.01 5.01 -0.26 47 4 4,385 0
29JUN26 67.50 P 6.14 6.14 6.14 6.16 -0.28 47 2 1,165 0
29JUN26 70.00 P 7.43 7.43 7.37 7.44 -0.30 47 59 6,421 +20
29JUN26 72.50 P 8.85 8.85 8.85 8.88 -0.23 48 1 15,827 0
29JUN26 75.00 P 10.30 10.30 10.30 10.45 -0.34 48 3,501 6,351 +3,501
29JUN26 77.50 P 0.00 0.00 0.00 12.12 -0.39 48 0 516 0
29JUN26 80.00 P 13.76 13.76 13.76 13.90 -0.42 49 1 2,725 +1
29JUN26 82.50 P 0.00 0.00 0.00 15.78 +0.07 49 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 17.73 -0.73 50 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 19.70 -0.64 50 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 21.79 -0.17 51 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 23.95 +0.25 52 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 25.57 -0.51 48 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 28.02 -0.35 50 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 30.69 -0.26 54 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 32.92 -0.63 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.38 -0.50 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.58 -0.65 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.97 -0.30 56 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.35 -0.31 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.77 -0.25 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.10 -0.04 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.50 -0.36 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 52.09 -0.16 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.40 -0.27 59 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.75 -0.49 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.30 -0.32 60 0 676 0
29SEP26 46.00 P 0.00 0.00 0.00 1.21 -0.12 47 0 137 0
29SEP26 47.00 P 0.00 0.00 0.00 1.38 -0.13 47 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 1.56 -0.12 47 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 1.76 -0.16 47 0 170 0
29SEP26 50.00 P 0.00 0.00 0.00 1.99 -0.16 47 0 484 0
29SEP26 52.50 P 0.00 0.00 0.00 2.59 -0.20 47 0 344 0
29SEP26 55.00 P 3.38 3.38 3.38 3.35 -0.19 48 3 302 0
29SEP26 57.50 P 0.00 0.00 0.00 4.17 -0.19 48 0 386 0
29SEP26 60.00 P 0.00 0.00 0.00 5.01 -0.27 47 0 376 0
29SEP26 62.50 P 0.00 0.00 0.00 6.06 -0.26 48 0 284 0
29SEP26 65.00 P 0.00 0.00 0.00 7.19 -0.27 48 0 1,182 0
29SEP26 67.50 P 0.00 0.00 0.00 8.39 -0.32 48 0 1,541 0
29SEP26 70.00 P 0.00 0.00 0.00 9.77 -0.29 48 0 2,697 0
29SEP26 72.50 P 11.27 11.27 11.11 11.17 -0.36 48 34 718 +34
29SEP26 75.00 P 0.00 0.00 0.00 12.71 -0.30 48 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 14.34 -0.34 48 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 16.05 -0.36 49 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 17.51 -0.27 48 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 19.71 +0.08 49 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 21.69 +0.32 50 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 23.60 +0.17 50 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 25.63 +0.22 50 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 27.68 -0.47 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.94 -0.28 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.96 -0.73 51 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 34.14 -0.74 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.37 -0.16 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.67 -0.60 53 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 40.88 -0.70 53 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 43.14 -0.09 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.47 -0.05 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.89 -0.25 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.20 -0.25 54 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 52.60 -0.50 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.96 +0.02 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 57.33 -0.57 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.74 -0.13 56 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 62.19 +0.01 56 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 64.54 -0.27 56 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 66.99 -0.20 56 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 69.40 -0.27 56 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 71.89 -0.24 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 74.26 -0.42 56 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 76.72 -0.38 56 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 79.22 -0.38 57 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 2.41 -0.16 48 0 91 0
30DEC26 48.00 P 0.00 0.00 0.00 2.65 -0.13 48 0 65 0
30DEC26 49.00 P 0.00 0.00 0.00 2.89 -0.18 48 0 66 0
30DEC26 50.00 P 0.00 0.00 0.00 3.18 -0.16 48 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 3.88 -0.16 48 0 123 0
30DEC26 55.00 P 0.00 0.00 0.00 4.65 -0.18 48 0 106 0
30DEC26 57.50 P 0.00 0.00 0.00 5.53 -0.22 48 0 117 0
30DEC26 60.00 P 6.39 6.39 6.39 6.52 -0.23 48 1 126 +1
30DEC26 62.50 P 0.00 0.00 0.00 7.60 -0.25 47 0 245 0
30DEC26 65.00 P 0.00 0.00 0.00 8.60 -0.45 47 0 2,810 0
30DEC26 67.50 P 0.00 0.00 0.00 10.07 -0.37 48 0 179 0
30DEC26 70.00 P 0.00 0.00 0.00 11.41 -0.33 48 0 2,620 0
30DEC26 72.50 P 0.00 0.00 0.00 12.85 -0.35 48 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 14.38 -0.32 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 16.00 -0.29 48 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 17.70 -0.31 48 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 19.44 -0.34 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 21.22 -0.62 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.10 -0.32 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.98 -0.66 49 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 27.01 -0.64 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.94 -0.55 49 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 31.10 -0.35 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.24 -0.25 50 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 35.26 -0.43 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.39 -0.31 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.56 -0.44 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.81 -0.26 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.92 -0.59 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.29 -0.22 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.62 -0.18 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 50.89 +0.04 52 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 53.18 -0.32 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 55.55 -0.31 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 57.87 -0.44 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 60.31 -0.22 54 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 62.55 -0.32 53 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 65.06 -0.17 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 67.41 -0.19 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 69.81 -0.27 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 72.20 -0.17 54 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 74.59 -0.21 54 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 77.07 -0.24 55 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 79.47 -0.15 55 0 2 0
TOTAL PUT 8,827 189,000 +4,053
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$ 768.50
26FEB26 560.00 C 0.00 0.00 0.00 209.17 -2.07 50 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 199.20 -2.08 51 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 189.24 -2.10 51 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 179.30 -2.12 51 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 169.39 -2.16 51 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 159.52 -2.21 51 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 149.71 -2.26 51 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 139.98 -2.33 51 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 130.36 -2.41 51 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 120.87 -2.51 51 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 111.55 -2.62 51 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 102.45 -2.73 51 0 17 0
26FEB26 680.00 C 95.00 95.00 95.00 93.60 -2.85 51 3 57 0
26FEB26 690.00 C 0.00 0.00 0.00 85.04 -2.97 51 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 76.82 -3.08 51 0 41 0
26FEB26 710.00 C 71.25 71.25 71.25 68.98 -3.18 51 1 7 0
26FEB26 720.00 C 0.00 0.00 0.00 61.56 -3.26 51 0 28 0
26FEB26 730.00 C 0.00 0.00 0.00 54.58 -3.32 51 0 26 0
26FEB26 740.00 C 0.00 0.00 0.00 48.08 -3.34 51 0 34 0
26FEB26 750.00 C 0.00 0.00 0.00 40.80 -4.61 49 0 36 0
26FEB26 760.00 C 0.00 0.00 0.00 35.46 -3.46 49 0 45 0
26FEB26 770.00 C 33.19 45.30 33.19 30.60 -3.51 49 46 34 -19
26FEB26 780.00 C 41.73 42.42 41.73 26.23 -3.46 49 30 36 +21
26FEB26 790.00 C 23.56 25.00 23.30 22.48 -3.27 50 31 16 -22
26FEB26 800.00 C 20.10 28.88 20.10 19.33 -2.82 51 27 82 0
26FEB26 810.00 C 17.30 27.69 17.13 16.55 -2.64 51 26 46 +12
26FEB26 820.00 C 0.00 0.00 0.00 14.01 -2.50 52 0 32 0
26FEB26 830.00 C 0.00 0.00 0.00 11.59 -2.37 51 0 85 0
26FEB26 840.00 C 15.80 18.54 15.80 9.53 -2.16 51 4 35 0
26FEB26 850.00 C 12.10 12.10 10.00 7.78 -1.95 51 8 47 +7
26FEB26 860.00 C 0.00 0.00 0.00 6.30 -1.75 51 0 23 0
26FEB26 870.00 C 0.00 0.00 0.00 5.08 -1.54 51 0 43 0
26FEB26 880.00 C 0.00 0.00 0.00 3.94 -1.48 51 0 31 0
26FEB26 890.00 C 0.00 0.00 0.00 3.13 -1.15 51 0 0 0
26FEB26 900.00 C 7.00 7.00 7.00 2.48 -0.99 51 38 52 +38
26FEB26 910.00 C 0.00 0.00 0.00 1.94 -0.85 51 0 0 0
26FEB26 920.00 C 0.00 0.00 0.00 1.52 -0.71 51 0 17 0
26FEB26 930.00 C 0.00 0.00 0.00 1.18 -0.60 51 0 13 0
26FEB26 940.00 C 0.00 0.00 0.00 0.91 -0.50 51 0 27 0
26FEB26 950.00 C 0.00 0.00 0.00 0.69 -0.42 51 0 35 0
26FEB26 960.00 C 0.00 0.00 0.00 0.53 -0.34 51 0 0 0
26FEB26 970.00 C 0.00 0.00 0.00 0.40 -0.28 51 0 0 0
26FEB26 980.00 C 0.00 0.00 0.00 0.30 -0.23 51 0 0 0
26FEB26 990.00 C 0.00 0.00 0.00 0.23 -0.18 51 0 0 0
26FEB26 1,000.00 C 0.00 0.00 0.00 0.17 -0.15 51 0 28 0
30MAR26 560.00 C 0.00 0.00 0.00 213.89 -2.45 56 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 204.71 -2.49 56 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 195.65 -2.55 56 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 186.74 -2.61 56 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 177.99 -2.67 56 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 169.41 -2.73 56 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 161.01 -2.79 56 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 152.81 -2.85 56 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 144.82 -2.91 56 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 137.05 -2.96 56 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 129.51 -3.00 56 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 122.20 -3.04 56 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 115.14 -3.08 56 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 108.33 -3.10 56 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 101.77 -3.13 56 0 51 0
30MAR26 710.00 C 0.00 0.00 0.00 95.47 -3.14 56 0 35 0
30MAR26 720.00 C 0.00 0.00 0.00 89.43 -3.15 56 0 50 0
30MAR26 730.00 C 0.00 0.00 0.00 83.66 -3.15 56 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 78.15 -3.14 56 0 2 0
30MAR26 750.00 C 0.00 0.00 0.00 71.19 -3.27 55 0 5 0
30MAR26 760.00 C 69.99 69.99 69.99 66.43 -3.56 55 1 18 0
30MAR26 770.00 C 79.24 79.24 61.78 61.78 -3.49 55 17 48 -15
30MAR26 780.00 C 0.00 0.00 0.00 57.04 -3.90 55 0 32 0
30MAR26 790.00 C 0.00 0.00 0.00 53.21 -3.60 55 0 0 0
30MAR26 800.00 C 53.04 53.04 53.04 49.62 -3.42 56 3 34 +3
30MAR26 810.00 C 0.00 0.00 0.00 46.26 -3.24 56 0 18 0
30MAR26 820.00 C 0.00 0.00 0.00 43.62 -2.57 57 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 40.20 -2.89 57 0 31 0
30MAR26 840.00 C 0.00 0.00 0.00 37.20 -3.00 57 0 51 0
30MAR26 850.00 C 37.60 37.60 37.60 34.83 -2.65 57 3 31 0
30MAR26 860.00 C 0.00 0.00 0.00 32.04 -2.57 57 0 6 0
30MAR26 870.00 C 0.00 0.00 0.00 29.43 -2.48 57 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 27.01 -2.39 57 0 38 0
30MAR26 890.00 C 0.00 0.00 0.00 24.76 -2.30 57 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 22.67 -2.21 57 0 0 0
30MAR26 910.00 C 0.00 0.00 0.00 20.74 -2.12 57 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 18.95 -2.02 57 0 1 0
30MAR26 930.00 C 28.49 28.49 28.49 17.30 -1.93 57 15 17 +14
30MAR26 940.00 C 0.00 0.00 0.00 15.78 -1.84 57 0 0 0
30MAR26 950.00 C 0.00 0.00 0.00 14.38 -1.74 57 0 0 0
30MAR26 960.00 C 0.00 0.00 0.00 13.09 -1.65 57 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 11.90 -1.57 57 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 10.81 -1.49 57 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 9.82 -1.40 57 0 0 0
30MAR26 1,000.00 C 18.00 18.00 14.00 8.90 -1.33 57 3 7 +1
30MAR26 1,010.00 C 0.00 0.00 0.00 7.84 -1.20 56 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 7.10 -1.13 56 0 0 0
30MAR26 1,030.00 C 14.41 14.41 14.41 6.42 -1.07 56 2 2 +2
30MAR26 1,040.00 C 0.00 0.00 0.00 5.81 -0.99 56 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 5.25 -0.93 56 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 4.74 -0.87 56 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 4.27 -0.82 56 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 3.85 -0.76 56 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 3.47 -0.71 56 0 0 0
30MAR26 1,100.00 C 7.31 7.43 7.31 3.22 -0.57 57 16 22 +16
29APR26 560.00 C 0.00 0.00 0.00 221.18 -2.68 57 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 212.69 -2.74 57 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 204.37 -2.78 57 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 196.21 -2.83 57 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 188.22 -2.88 57 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 180.40 -2.93 57 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 172.77 -2.98 57 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 165.33 -3.02 57 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 158.09 -3.05 57 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 151.04 -3.09 57 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 144.19 -3.12 57 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 137.54 -3.15 57 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 131.10 -3.17 57 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 124.87 -3.19 57 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 118.85 -3.20 57 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 113.03 -3.21 57 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 107.42 -3.21 57 0 92 0
29APR26 730.00 C 0.00 0.00 0.00 102.01 -3.21 57 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 96.81 -3.20 57 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 89.83 -3.55 56 0 1 0
29APR26 760.00 C 0.00 0.00 0.00 85.28 -3.51 56 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 80.83 -3.72 56 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 76.70 -3.60 56 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 72.77 -3.48 56 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 69.00 -3.38 57 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 65.46 -3.24 57 0 35 0
29APR26 820.00 C 0.00 0.00 0.00 62.08 -3.10 57 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 58.90 -2.94 57 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 56.22 -2.44 58 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 52.96 -3.15 58 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 47.68 -5.74 56 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 47.67 +0.14 58 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 42.55 -4.97 56 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 41.09 -3.78 57 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 38.52 -2.53 57 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 36.19 -2.47 57 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 34.00 -2.40 57 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 31.92 -2.33 57 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 30.85 -1.37 58 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 28.09 -2.21 57 0 0 0
29APR26 960.00 C 30.58 30.58 30.58 26.34 -2.99 57 15 15 +15
29APR26 970.00 C 0.00 0.00 0.00 24.69 -2.07 57 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 23.13 -2.00 57 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 21.66 -1.94 57 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 20.28 -1.87 57 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 18.98 -1.80 57 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 17.76 -1.73 57 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 16.60 -1.68 57 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 15.52 -1.62 57 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 14.51 -1.55 57 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 13.56 -1.48 57 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 12.66 -1.43 57 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 11.82 -1.37 57 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 11.04 -1.31 57 0 30 0
29APR26 1,100.00 C 0.00 0.00 0.00 10.30 -1.26 57 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 173.37 -2.71 57 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 166.57 -2.72 57 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 159.96 -2.75 57 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 153.46 -2.76 57 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 146.95 -2.77 57 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 140.89 -2.76 57 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 135.07 -2.77 57 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 129.32 -2.78 57 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 123.58 -2.79 57 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 118.17 -2.75 57 0 30 0
28MAY26 730.00 C 0.00 0.00 0.00 113.10 -2.73 57 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 108.14 -2.75 57 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 101.39 -3.67 56 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 96.95 -1.03 56 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 93.07 -3.17 56 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 88.92 -3.14 56 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 85.09 -2.96 56 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 81.37 -2.83 57 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 77.75 -2.75 57 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 74.35 -2.61 57 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 71.08 -2.50 57 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 67.91 -2.43 57 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 64.54 -3.63 57 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 60.37 -2.43 57 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 57.54 -2.25 57 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 54.84 -2.26 57 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 230.70 -2.92 56 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 222.84 -2.93 56 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 215.19 -3.05 56 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 207.94 -3.09 56 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 200.72 -3.11 56 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 193.50 -3.12 56 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 186.48 -3.23 56 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 179.99 -3.25 56 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 173.50 -3.26 56 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 167.01 -3.28 56 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 160.52 -3.30 56 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 154.76 -3.34 56 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 149.05 -3.36 56 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 143.35 -3.37 56 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 137.64 -3.39 56 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 132.15 -3.36 56 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 127.26 -3.38 56 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 122.36 -3.40 56 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 117.47 -3.41 56 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 111.96 -3.78 55 0 43 0
29JUN26 760.00 C 0.00 0.00 0.00 107.10 -4.11 55 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 102.97 -4.09 55 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 99.06 -3.93 55 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 95.72 -3.45 56 0 0 0
29JUN26 800.00 C 106.34 106.34 94.91 91.29 -4.57 56 34 34 +34
29JUN26 810.00 C 0.00 0.00 0.00 88.70 -3.55 56 0 1 0
29JUN26 820.00 C 0.00 0.00 0.00 84.87 -3.67 56 0 0 0
29JUN26 830.00 C 90.00 90.00 90.00 81.67 -4.03 56 3 3 +3
29JUN26 840.00 C 0.00 0.00 0.00 78.61 -3.96 56 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 75.66 -3.92 57 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 70.79 -3.21 56 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 67.51 -3.23 56 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 65.23 -4.53 56 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 62.19 -2.93 56 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 59.58 -2.93 56 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 56.99 -2.94 56 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 54.40 -2.96 56 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 51.80 -2.98 56 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 49.59 -2.61 56 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 247.90 -3.00 55 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 241.00 -3.01 55 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 234.09 -3.03 55 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 227.83 -3.11 55 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 221.66 -3.12 55 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 215.49 -3.14 55 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 209.32 -3.16 55 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 203.17 -3.18 55 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 197.39 -3.19 55 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 192.00 -3.21 55 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 186.61 -3.23 55 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 181.23 -3.24 55 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 175.85 -3.26 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 170.48 -3.27 55 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 165.55 -3.22 55 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 160.95 -3.24 55 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 156.36 -3.26 55 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 151.77 -3.27 55 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 147.18 -3.28 55 0 1 0
29SEP26 750.00 C 0.00 0.00 0.00 142.59 -3.30 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 137.60 -3.71 55 0 0 0
29SEP26 770.00 C 137.20 137.20 137.20 134.19 -3.62 55 4 4 +4
29SEP26 780.00 C 0.00 0.00 0.00 129.96 -3.97 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 126.32 -3.96 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 122.36 -4.20 55 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 119.27 -4.31 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 115.97 -3.90 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 112.78 -3.86 56 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 109.70 -3.81 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 106.71 -4.12 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 102.13 -3.07 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 99.04 -3.08 55 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 98.83 -0.21 57 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 92.85 -3.11 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 89.76 -3.12 55 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 86.92 -2.88 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 84.49 -2.83 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 82.06 -2.84 55 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 79.63 -2.85 55 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 265.86 -2.92 55 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 259.89 -2.94 55 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 253.92 -2.95 55 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 247.95 -2.97 55 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 241.98 -2.98 55 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 236.01 -2.99 55 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 230.41 -3.00 55 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 225.20 -3.02 55 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 220.00 -3.02 55 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 214.79 -3.04 55 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 209.59 -3.05 55 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 204.38 -3.07 55 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 199.17 -3.08 55 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 194.50 -3.02 55 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 190.07 -3.03 55 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 185.64 -3.05 55 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 181.21 -3.06 55 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 176.78 -3.07 55 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 172.35 -3.09 55 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 167.92 -3.10 55 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 163.59 -3.02 55 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 156.47 -3.31 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 152.23 -4.26 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 149.60 -3.50 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 146.27 -3.36 54 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 142.96 -3.35 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 138.94 -4.07 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 136.40 -3.33 55 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 133.29 -3.29 55 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 130.44 -3.42 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 128.12 -2.86 55 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 125.16 -2.88 55 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 122.73 -2.36 55 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 119.24 -2.91 55 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 116.28 -2.92 55 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 113.33 -2.92 55 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 110.37 -2.94 55 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 107.41 -2.95 55 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 104.73 -2.68 55 0 0 0
TOTAL CALL 330 3,264 +114
26FEB26 560.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 37 0
26FEB26 570.00 P 0.00 0.00 0.00 0.04 -0.03 51 0 7 0
26FEB26 580.00 P 0.00 0.00 0.00 0.07 -0.04 51 0 3 0
26FEB26 590.00 P 0.00 0.00 0.00 0.11 -0.07 51 0 3 0
26FEB26 600.00 P 0.00 0.00 0.00 0.19 -0.11 51 0 23 0
26FEB26 610.00 P 0.00 0.00 0.00 0.30 -0.17 51 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 0.49 -0.21 51 0 28 0
26FEB26 630.00 P 0.00 0.00 0.00 0.75 -0.26 51 0 21 0
26FEB26 640.00 P 0.00 0.00 0.00 1.10 -0.38 51 0 39 0
26FEB26 650.00 P 0.00 0.00 0.00 1.59 -0.49 51 0 43 0
26FEB26 660.00 P 0.00 0.00 0.00 2.29 -0.53 51 0 44 0
26FEB26 670.00 P 0.00 0.00 0.00 3.18 -0.68 51 0 37 0
26FEB26 680.00 P 0.00 0.00 0.00 4.29 -0.85 51 0 6 0
26FEB26 690.00 P 0.00 0.00 0.00 5.91 -0.71 51 0 35 0
26FEB26 700.00 P 0.00 0.00 0.00 7.78 -0.96 51 0 66 0
26FEB26 710.00 P 8.90 8.90 8.90 9.84 -0.97 51 11 20 0
26FEB26 720.00 P 12.06 12.06 12.06 12.06 -1.43 50 2 29 0
26FEB26 730.00 P 15.89 15.89 10.14 15.54 -1.09 51 7 14 -5
26FEB26 740.00 P 20.50 20.50 18.05 19.16 -1.08 51 2 17 +1
26FEB26 750.00 P 23.53 23.53 20.20 23.33 -1.00 52 5 28 0
26FEB26 760.00 P 20.50 24.52 20.50 28.09 -0.83 52 3 24 -1
26FEB26 770.00 P 33.27 33.27 24.20 33.15 -0.85 52 21 42 +8
26FEB26 780.00 P 39.97 39.97 27.05 38.88 -1.15 53 25 20 -25
26FEB26 790.00 P 44.97 44.97 31.97 45.04 -0.82 53 21 47 +15
26FEB26 800.00 P 36.85 36.85 36.85 50.07 -0.89 51 15 65 +15
26FEB26 810.00 P 43.61 43.61 43.61 57.05 -0.60 51 3 77 0
26FEB26 820.00 P 51.80 51.80 51.80 64.26 -0.46 51 1 15 0
26FEB26 830.00 P 0.00 0.00 0.00 71.97 -0.25 51 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 79.97 +0.02 51 0 75 0
26FEB26 850.00 P 0.00 0.00 0.00 88.25 +0.12 51 0 20 0
26FEB26 860.00 P 0.00 0.00 0.00 96.88 +0.46 51 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 105.64 +0.50 51 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 114.74 +0.84 51 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 123.91 +0.89 51 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 133.32 +1.16 51 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 142.80 +1.22 51 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 152.42 +1.41 51 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 162.11 +1.48 51 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 171.90 +1.63 51 0 0 0
26FEB26 950.00 P 0.00 0.00 0.00 181.73 +1.69 51 0 0 0
26FEB26 960.00 P 0.00 0.00 0.00 191.62 +1.78 51 0 0 0
26FEB26 970.00 P 0.00 0.00 0.00 201.55 +1.85 51 0 0 0
26FEB26 980.00 P 0.00 0.00 0.00 211.51 +1.91 51 0 0 0
26FEB26 990.00 P 0.00 0.00 0.00 221.50 +1.96 0 0 0 0
26FEB26 1,000.00 P 0.00 0.00 0.00 231.50 +1.99 0 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 3.36 -0.42 56 0 16 0
30MAR26 570.00 P 0.00 0.00 0.00 4.14 -0.42 56 0 2 0
30MAR26 580.00 P 0.00 0.00 0.00 5.02 -0.55 56 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 6.13 -0.56 56 0 2 0
30MAR26 600.00 P 0.00 0.00 0.00 7.25 -0.88 56 0 5 0
30MAR26 610.00 P 0.00 0.00 0.00 8.75 -0.81 56 0 10 0
30MAR26 620.00 P 0.00 0.00 0.00 10.25 -0.84 56 0 20 0
30MAR26 630.00 P 0.00 0.00 0.00 11.88 -0.94 56 0 31 0
30MAR26 640.00 P 0.00 0.00 0.00 13.91 -1.04 56 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 16.02 -0.93 56 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 18.53 -0.87 56 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 21.37 -0.71 56 0 28 0
30MAR26 680.00 P 0.00 0.00 0.00 23.83 -1.16 56 0 17 0
30MAR26 690.00 P 0.00 0.00 0.00 27.15 -1.03 56 0 17 0
30MAR26 700.00 P 0.00 0.00 0.00 30.88 -0.74 56 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 34.70 -0.82 57 0 15 0
30MAR26 720.00 P 0.00 0.00 0.00 38.88 -0.71 57 0 16 0
30MAR26 730.00 P 0.00 0.00 0.00 42.94 -0.98 57 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 47.61 -0.90 57 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 52.61 -0.66 57 0 61 0
30MAR26 760.00 P 0.00 0.00 0.00 57.83 -0.68 57 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 63.36 -0.54 58 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 69.73 +0.18 58 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 75.63 +0.14 58 0 15 0
30MAR26 800.00 P 0.00 0.00 0.00 81.46 +0.04 59 0 39 0
30MAR26 810.00 P 0.00 0.00 0.00 87.71 -0.11 58 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 94.88 -0.31 59 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 101.58 -0.45 59 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 105.56 -0.48 56 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 112.77 -0.48 56 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 119.98 -0.49 56 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 127.29 -0.41 56 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 135.13 -0.16 56 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 142.97 -0.17 56 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 150.83 -0.16 56 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 158.96 +0.09 56 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 167.35 +0.19 56 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 175.74 +0.19 56 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 184.16 +0.20 56 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 192.88 +0.50 56 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 201.72 +0.55 56 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 210.57 +0.55 56 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 219.44 +0.57 56 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 228.56 +0.81 56 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 237.76 +0.88 56 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 246.97 +0.89 56 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 256.20 +0.91 56 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 265.60 +1.08 56 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 275.08 +1.19 56 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 284.56 +1.20 56 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 294.07 +1.22 56 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 303.65 +1.30 56 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 313.33 +1.46 56 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 323.02 +1.47 56 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 332.72 +1.49 56 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 9.28 -0.69 57 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 10.88 -0.70 57 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 12.48 -0.72 57 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 14.12 -0.85 57 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 16.26 -0.86 57 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 18.40 -0.87 57 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 20.55 -0.88 57 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 23.22 -0.99 57 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 25.98 -1.01 57 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 28.75 -1.02 57 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 31.85 -1.10 57 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 34.76 -0.58 57 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 38.80 -1.12 57 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 42.13 -1.85 57 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 45.79 -1.14 57 0 124 0
29APR26 710.00 P 0.00 0.00 0.00 50.09 -1.15 57 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 54.87 -0.84 57 0 31 0
29APR26 730.00 P 0.00 0.00 0.00 59.76 -0.64 58 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 64.74 -0.56 58 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 69.95 -0.47 58 0 15 0
29APR26 760.00 P 0.00 0.00 0.00 75.37 -0.38 58 0 15 0
29APR26 770.00 P 0.00 0.00 0.00 81.00 -0.27 58 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 86.55 -0.89 58 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 92.63 -0.56 58 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 98.92 -0.52 59 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 105.94 -0.35 59 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 111.89 -0.60 59 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 118.72 -0.56 59 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 126.26 +4.48 60 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 129.19 -0.86 57 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 136.19 -0.57 57 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 143.47 -0.58 57 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 150.76 -0.59 57 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 158.06 -0.59 57 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 165.39 -0.58 57 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 173.24 -0.26 57 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 181.15 -0.27 57 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 189.07 -0.27 57 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 197.01 -0.26 57 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 204.97 -0.25 57 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 213.41 +0.10 57 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 221.86 +0.10 57 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 230.31 +0.09 57 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 238.79 +0.10 57 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 247.28 +0.11 57 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 256.10 +0.43 57 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 264.99 +0.46 57 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 273.89 +0.47 57 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 282.80 +0.48 57 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 291.73 +0.49 57 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 300.79 +0.62 57 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 310.02 +0.82 57 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 319.27 +0.83 57 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 328.53 +0.84 57 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 337.80 +0.85 57 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 33.82 -0.68 57 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 37.32 -0.71 57 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 40.84 -0.72 57 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 44.36 -0.73 57 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 47.90 -0.73 57 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 52.14 -0.72 57 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 55.27 -0.93 56 0 0 0
28MAY26 700.00 P 56.96 56.96 56.96 59.76 -0.82 56 2 2 +2
28MAY26 710.00 P 0.00 0.00 0.00 64.43 -0.66 56 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 69.57 -0.31 57 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 74.65 -0.21 57 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 79.92 -0.10 57 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 85.37 +0.01 57 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 91.05 +0.18 57 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 96.83 +0.27 57 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 102.17 -0.69 57 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 108.33 -0.62 57 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 114.57 -0.67 57 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 121.17 -1.03 58 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 126.37 -0.40 57 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 134.63 +1.25 58 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 141.58 +1.59 58 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 146.18 -0.42 57 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 152.93 -0.29 57 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 160.22 -0.16 57 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 167.51 -0.17 57 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 22.13 -0.95 56 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 24.36 -0.96 56 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 26.90 -1.09 56 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 29.76 -1.11 56 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 32.63 -1.12 56 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 35.49 -1.14 56 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 38.63 -1.23 56 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 42.21 -1.24 56 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 45.78 -1.26 56 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 49.36 -1.28 56 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 52.97 -1.29 56 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 57.27 -1.32 56 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 61.61 -0.46 56 0 19 0
29JUN26 690.00 P 0.00 0.00 0.00 65.30 -1.16 55 0 0 0
29JUN26 700.00 P 62.13 62.13 61.68 69.04 -1.21 55 53 53 +38
29JUN26 710.00 P 0.00 0.00 0.00 74.73 -0.92 56 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 79.74 -0.65 56 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 84.92 -0.99 56 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 90.27 -0.88 56 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 95.40 -1.24 56 0 1 0
29JUN26 760.00 P 0.00 0.00 0.00 101.54 -0.42 56 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 106.97 -0.98 56 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 112.88 -0.90 56 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 119.66 -0.27 56 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 125.58 -0.65 56 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 132.54 -0.14 57 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 136.77 -1.08 56 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 143.43 -1.10 56 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 150.09 -1.12 56 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 156.77 -1.12 56 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 163.45 -1.13 56 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 170.15 -1.13 56 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 177.43 -0.84 56 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 184.78 -0.84 56 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 192.13 -0.86 56 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 199.48 -0.87 56 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 206.85 -0.87 56 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 214.23 -0.87 56 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 221.99 -0.53 56 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 39.23 -0.97 55 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 42.22 -0.99 55 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 45.23 -1.01 55 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 48.87 -1.08 55 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 52.58 -1.09 55 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 56.29 -1.11 55 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 60.01 -1.12 55 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 63.75 -1.13 55 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 67.87 -1.15 55 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 72.35 -1.16 55 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 76.83 -1.18 55 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 81.32 -1.20 55 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 85.82 -1.21 55 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 89.20 -1.29 55 0 0 0
29SEP26 700.00 P 92.49 92.49 91.80 92.88 -2.39 54 32 32 +32
29SEP26 710.00 P 0.00 0.00 0.00 99.47 -0.97 55 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 104.80 -0.97 55 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 110.28 -0.94 55 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 115.90 -0.91 55 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 121.66 -1.04 55 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 127.55 -0.55 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 133.59 -0.49 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 139.75 -0.70 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 146.04 -0.66 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 152.45 -0.62 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 158.98 -0.32 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 163.63 -1.18 55 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 169.84 -1.10 55 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 176.63 -0.98 55 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 183.43 -0.98 55 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 190.23 -1.00 55 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 197.05 -1.00 55 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 203.87 -1.01 55 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 210.71 -1.01 55 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 217.56 -1.02 55 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 224.70 -0.77 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 232.17 -0.74 55 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 239.64 -0.75 55 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 247.12 -0.76 55 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 53.90 -0.89 55 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 57.71 -0.90 55 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 61.53 -0.91 55 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 65.35 -0.92 55 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 69.18 -0.94 55 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 73.02 -0.96 55 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 77.27 -0.95 55 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 81.85 -0.97 55 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 86.44 -0.98 55 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 91.04 -0.99 55 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 95.64 -1.01 55 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 100.26 -1.02 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 104.91 -1.02 55 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 110.66 -1.21 55 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 115.46 -1.29 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 122.38 +0.13 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 125.87 -1.89 55 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 131.68 -1.84 55 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 137.53 -1.91 55 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 143.40 -2.30 56 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 149.30 -1.98 56 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 155.98 -1.30 56 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 162.85 -0.82 56 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 169.34 -0.61 56 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 175.48 -0.99 56 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 182.02 -1.00 56 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 185.08 -0.97 55 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 191.29 -0.98 55 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 197.53 -0.98 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 204.29 -0.78 55 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 211.18 -0.79 55 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 218.07 -0.80 55 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 224.98 -0.80 55 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 231.89 -0.82 55 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 238.81 -0.82 55 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 245.75 -0.83 55 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 252.70 -0.83 55 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 259.68 -0.83 55 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 266.96 -0.58 55 0 0 0
TOTAL PUT 203 2,940 +80
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$ 74.80
26FEB26 40.00 C 0.00 0.00 0.00 34.85 +2.00 101 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 33.85 +2.00 94 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 32.85 +2.00 86 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 31.85 +2.00 64 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 30.85 +2.00 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 29.85 +1.99 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 28.85 +1.99 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 27.85 +1.99 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.86 +2.00 74 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.86 +2.00 69 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.86 +2.00 63 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 22.36 +1.99 0 0 14 0
26FEB26 55.00 C 0.00 0.00 0.00 20.46 +2.13 112 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 17.89 +2.51 96 0 45 0
26FEB26 60.00 C 0.00 0.00 0.00 15.32 +2.47 81 0 151 0
26FEB26 62.50 C 0.00 0.00 0.00 12.78 +2.01 67 0 467 0
26FEB26 65.00 C 10.00 10.00 10.00 10.08 +1.87 47 3 715 0
26FEB26 67.50 C 8.21 8.21 8.21 7.65 +1.45 39 4 893 -4
26FEB26 70.00 C 5.00 6.00 5.00 5.67 +1.52 42 51 3,318 -9
26FEB26 72.50 C 3.12 4.40 3.12 3.75 +1.05 39 379 1,262 -216
26FEB26 75.00 C 2.60 2.85 2.41 2.46 +0.78 41 248 2,257 -43
26FEB26 77.50 C 1.27 1.88 1.27 1.51 +0.55 42 503 1,267 +35
26FEB26 80.00 C 1.11 1.13 0.89 0.83 +0.33 42 306 2,455 +106
26FEB26 82.50 C 0.60 0.70 0.53 0.42 +0.18 41 239 1,409 +173
26FEB26 85.00 C 0.31 0.43 0.31 0.20 +0.09 41 192 2,440 +61
26FEB26 87.50 C 0.23 0.23 0.23 0.09 +0.04 41 15 968 +15
26FEB26 90.00 C 0.13 0.14 0.13 0.04 +0.02 42 38 418 -22
26FEB26 92.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 148 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 407 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 34.95 +2.00 58 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 33.95 +2.00 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 32.95 +1.99 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 31.96 +2.00 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 30.96 +1.99 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 29.97 +1.99 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.61 +1.97 94 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.54 +1.95 88 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.86 +1.57 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.79 +2.24 89 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.77 +2.22 85 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 22.47 +1.28 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.78 +2.14 68 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 18.37 +2.41 62 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 16.05 +2.64 58 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 13.85 +1.70 55 0 394 0
30MAR26 65.00 C 11.00 11.00 11.00 11.80 +2.15 53 2 4,702 0
30MAR26 67.50 C 0.00 0.00 0.00 9.92 +1.87 52 0 730 0
30MAR26 70.00 C 8.20 8.21 7.91 7.96 +1.31 48 124 1,784 -32
30MAR26 72.50 C 6.00 6.99 6.00 6.49 +1.02 48 229 5,480 +183
30MAR26 75.00 C 5.06 5.57 5.06 5.28 +0.94 49 218 1,536 +136
30MAR26 77.50 C 4.25 4.25 4.25 4.26 +0.77 49 10 989 +10
30MAR26 80.00 C 3.37 3.80 3.37 3.41 +0.67 50 160 1,486 -4
30MAR26 82.50 C 2.71 2.94 2.71 2.65 +0.55 49 100 2,261 +25
30MAR26 85.00 C 2.50 2.50 2.27 2.03 +0.43 49 96 1,366 -12
30MAR26 87.50 C 1.80 1.82 1.76 1.54 +0.34 49 73 294 +73
30MAR26 90.00 C 1.63 1.63 1.34 1.16 +0.27 49 63 3,832 +4
30MAR26 92.50 C 1.22 1.27 1.12 0.86 +0.20 49 83 394 +70
30MAR26 95.00 C 0.93 0.95 0.90 0.64 +0.16 49 150 670 +150
30MAR26 97.50 C 0.00 0.00 0.00 0.47 +0.12 49 0 536 0
30MAR26 100.00 C 0.00 0.00 0.00 0.34 +0.09 49 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.24 +0.06 49 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.17 +0.04 49 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.12 +0.03 49 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 29.97 +2.19 80 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 29.00 +2.03 77 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 27.91 +1.93 72 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 27.00 +2.01 72 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 26.02 +2.00 69 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.59 +1.99 64 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.78 +2.14 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.56 +1.90 50 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 16.43 +1.40 49 0 117 0
29APR26 62.50 C 0.00 0.00 0.00 14.66 +1.57 51 0 259 0
29APR26 65.00 C 0.00 0.00 0.00 12.10 +1.25 43 0 860 0
29APR26 67.50 C 0.00 0.00 0.00 11.11 +2.00 50 0 1,305 0
29APR26 70.00 C 9.23 9.36 9.23 9.21 +1.28 47 174 546 +145
29APR26 72.50 C 8.00 8.18 7.85 7.84 +1.13 47 93 639 +58
29APR26 75.00 C 7.00 7.03 6.51 6.65 +0.99 47 201 308 +19
29APR26 77.50 C 5.50 5.66 5.50 5.64 +0.88 48 51 351 -21
29APR26 80.00 C 5.00 5.00 4.68 4.68 +0.73 48 5 281 -1
29APR26 82.50 C 4.28 4.28 4.28 3.94 +0.71 48 28 255 0
29APR26 85.00 C 3.60 3.60 3.60 3.24 +0.61 48 5 275 +5
29APR26 87.50 C 0.00 0.00 0.00 2.64 +0.52 48 0 36 0
29APR26 90.00 C 0.00 0.00 0.00 2.15 +0.44 48 0 376 0
29APR26 92.50 C 0.00 0.00 0.00 1.73 +0.37 48 0 1 0
29APR26 95.00 C 1.75 1.75 1.75 1.39 +0.31 48 5 60 0
28MAY26 47.00 C 0.00 0.00 0.00 29.28 +2.20 69 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 27.91 +1.58 60 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 27.00 +1.61 59 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 26.41 +1.95 64 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.10 +2.03 60 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.37 +1.34 51 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.23 +1.26 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.73 +1.70 54 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 15.45 +1.22 50 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 14.08 +1.96 52 0 280 0
28MAY26 67.50 C 0.00 0.00 0.00 12.45 +2.00 52 0 68 0
28MAY26 70.00 C 10.49 10.49 10.49 10.62 +1.29 49 30 123 -30
28MAY26 72.50 C 0.00 0.00 0.00 9.32 +1.17 49 0 63 0
28MAY26 75.00 C 8.00 8.00 8.00 8.15 +1.04 49 3 501 0
28MAY26 77.50 C 7.00 7.00 7.00 7.13 +0.94 49 3 150 0
28MAY26 80.00 C 6.00 6.27 6.00 6.23 +0.85 50 24 180 +15
28MAY26 82.50 C 5.50 5.55 5.50 5.43 +0.83 50 51 119 +51
28MAY26 85.00 C 4.81 4.81 4.81 4.66 +0.74 50 30 159 +30
28MAY26 87.50 C 4.44 4.44 4.44 3.99 +0.66 50 26 4 -26
28MAY26 90.00 C 3.91 3.91 3.91 3.41 +0.58 50 2 93 +2
28MAY26 92.50 C 0.00 0.00 0.00 2.90 +0.51 50 0 82 0
28MAY26 95.00 C 0.00 0.00 0.00 2.46 +0.45 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 35.33 +1.97 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.37 +1.97 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.74 +2.29 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 32.80 +2.29 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.85 +2.27 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 30.91 +2.26 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 29.98 +1.84 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.28 +2.06 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.13 +1.73 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.00 +1.51 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.41 +1.50 54 0 312 0
29JUN26 52.50 C 0.00 0.00 0.00 24.30 +1.82 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.80 +1.13 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.24 +1.88 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.84 +1.10 47 0 43 0
29JUN26 62.50 C 16.50 16.50 16.50 16.20 +1.06 48 1 61 +1
29JUN26 65.00 C 0.00 0.00 0.00 15.04 +2.01 52 0 11,292 0
29JUN26 67.50 C 0.00 0.00 0.00 12.85 +0.78 47 0 843 0
29JUN26 70.00 C 0.00 0.00 0.00 11.71 +1.30 49 0 962 0
29JUN26 72.50 C 10.00 10.00 10.00 10.44 +1.20 49 3 2,882 +3
29JUN26 75.00 C 0.00 0.00 0.00 9.29 +1.10 49 5 131 -5
29JUN26 77.50 C 0.00 0.00 0.00 8.25 +0.99 49 0 423 0
29JUN26 80.00 C 7.00 7.20 7.00 7.34 +0.90 49 5 5,647 +5
29JUN26 82.50 C 6.69 6.69 6.69 6.53 +0.87 50 1 375 0
29JUN26 85.00 C 5.75 5.75 5.75 5.75 +0.80 50 3 186 -3
29JUN26 87.50 C 5.19 5.19 5.19 5.04 +0.73 49 1 370 0
29JUN26 90.00 C 4.90 4.90 4.90 4.41 +0.66 49 5 82 0
29JUN26 92.50 C 0.00 0.00 0.00 3.85 +0.59 49 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 3.35 +0.53 49 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 2.92 +0.48 49 0 262 0
29JUN26 100.00 C 2.94 2.94 2.94 2.54 +0.43 49 50 641 +50
29JUN26 102.50 C 0.00 0.00 0.00 2.20 +0.38 49 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 1.91 +0.34 49 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 1.65 +0.30 49 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.43 +0.27 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 1.23 +0.23 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 1.07 +0.21 49 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.92 +0.18 49 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.79 +0.16 49 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.68 +0.15 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.57 +0.12 49 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.49 +0.10 49 0 55 0
29JUN26 130.00 C 0.95 0.95 0.95 0.42 +0.09 49 100 322 0
29JUN26 132.50 C 0.00 0.00 0.00 0.36 +0.08 48 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.31 +0.07 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.27 +0.06 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.24 +0.06 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.20 +0.05 49 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.18 +0.05 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.15 +0.03 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.13 +0.03 49 0 220 0
29JUN26 152.50 C 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.10 +0.03 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.08 +0.02 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 +0.02 49 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 35.94 +1.93 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.04 +1.92 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.14 +1.91 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.25 +1.89 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.38 +1.89 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 31.51 +1.87 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.66 +1.86 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.82 +1.84 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.99 +1.82 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.20 +1.83 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.19 +1.84 56 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 26.18 +1.79 55 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 23.76 +1.22 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 22.45 +2.19 53 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 20.73 +1.76 52 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 18.60 +1.03 49 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 17.07 +0.96 49 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 15.66 +1.61 49 0 402 0
29SEP26 70.00 C 0.00 0.00 0.00 14.47 +1.34 49 0 422 0
29SEP26 72.50 C 0.00 0.00 0.00 13.27 +1.25 49 0 1,305 0
29SEP26 75.00 C 0.00 0.00 0.00 12.17 +1.17 49 0 1,004 0
29SEP26 77.50 C 0.00 0.00 0.00 11.16 +1.09 49 0 590 0
29SEP26 80.00 C 10.00 10.10 10.00 10.23 +1.01 49 4 687 +4
29SEP26 82.50 C 0.00 0.00 0.00 9.39 +0.94 50 0 415 0
29SEP26 85.00 C 0.00 0.00 0.00 8.62 +0.91 50 0 48 0
29SEP26 87.50 C 8.16 8.16 7.78 7.87 +0.87 50 32 155 +15
29SEP26 90.00 C 7.56 7.56 7.16 7.17 +0.82 50 4 140 0
29SEP26 92.50 C 0.00 0.00 0.00 6.52 +0.76 50 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 5.93 +0.71 50 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 5.39 +0.66 49 0 153 0
29SEP26 100.00 C 5.38 5.38 5.38 4.90 +0.61 49 3 798 -3
29SEP26 102.50 C 4.58 4.58 4.58 4.45 +0.57 49 1 575 +1
29SEP26 105.00 C 0.00 0.00 0.00 4.04 +0.53 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 3.67 +0.49 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.33 +0.45 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 3.02 +0.42 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.74 +0.39 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 2.49 +0.36 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 2.25 +0.38 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 2.04 +0.35 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.80 +0.27 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.63 +0.25 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 31.71 +1.81 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.92 +1.79 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.15 +1.77 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.39 +1.75 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.65 +1.74 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.84 +1.69 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.12 +1.64 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.49 +1.59 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.01 +1.00 49 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 20.59 +1.03 49 0 130 0
30DEC26 65.00 C 0.00 0.00 0.00 19.12 +0.93 49 0 55 0
30DEC26 67.50 C 0.00 0.00 0.00 17.80 +0.89 49 0 599 0
30DEC26 70.00 C 0.00 0.00 0.00 16.70 +1.34 49 0 621 0
30DEC26 72.50 C 15.00 15.00 15.00 15.55 +1.28 49 3 664 +3
30DEC26 75.00 C 0.00 0.00 0.00 14.47 +1.20 49 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 13.47 +1.13 49 0 90 0
30DEC26 80.00 C 0.00 0.00 0.00 12.55 +1.05 49 0 83 0
30DEC26 82.50 C 0.00 0.00 0.00 11.71 +0.99 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 10.99 +1.01 50 0 33 0
30DEC26 87.50 C 10.00 10.00 10.00 10.18 +0.93 50 3 30 0
30DEC26 90.00 C 9.50 9.50 9.50 9.47 +0.91 50 1 72 0
30DEC26 92.50 C 0.00 0.00 0.00 8.79 +0.86 50 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 8.16 +0.82 49 0 43 0
TOTAL CALL 4,242 100,068 +1,017
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 334 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 639 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 32 1,280 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 32 661 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 1,252 0
26FEB26 62.50 P 0.10 0.10 0.10 0.04 -0.06 42 13 2,283 0
26FEB26 65.00 P 0.22 0.22 0.18 0.12 -0.15 42 12 1,655 0
26FEB26 67.50 P 0.38 0.41 0.33 0.32 -0.34 41 125 1,790 +40
26FEB26 70.00 P 0.71 0.82 0.70 0.73 -0.59 41 242 3,937 +61
26FEB26 72.50 P 1.53 1.62 1.43 1.44 -0.93 41 137 1,192 +64
26FEB26 75.00 P 2.44 2.80 2.38 2.58 -1.28 41 490 1,401 +93
26FEB26 77.50 P 4.27 4.31 3.98 4.14 -1.50 42 176 425 +17
26FEB26 80.00 P 5.90 5.90 5.88 6.10 -1.51 45 57 952 -4
26FEB26 82.50 P 0.00 0.00 0.00 8.16 -1.71 45 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 10.33 -1.92 41 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 12.74 -1.97 41 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.26 -1.94 50 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 17.70 -2.00 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 20.20 -2.00 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.70 -2.00 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 25.20 -2.19 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 27.70 -2.00 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 122 0
30MAR26 50.00 P 0.20 0.20 0.20 0.04 -0.03 49 3 530 0
30MAR26 52.50 P 0.25 0.25 0.25 0.09 -0.05 49 11 520 -11
30MAR26 55.00 P 0.35 0.35 0.34 0.18 -0.09 49 38 451 0
30MAR26 57.50 P 0.48 0.48 0.47 0.34 -0.16 49 17 1,513 +1
30MAR26 60.00 P 0.69 0.69 0.68 0.58 -0.25 49 32 2,385 -7
30MAR26 62.50 P 0.96 1.02 0.96 0.95 -0.35 49 63 3,878 0
30MAR26 65.00 P 1.39 1.50 1.35 1.44 -0.44 49 75 6,348 -7
30MAR26 67.50 P 2.03 2.08 1.97 2.07 -0.58 48 138 2,084 +81
30MAR26 70.00 P 2.88 2.94 2.79 2.89 -0.77 48 127 2,469 +90
30MAR26 72.50 P 4.06 4.06 3.80 3.94 -0.94 48 156 5,646 -36
30MAR26 75.00 P 5.20 5.36 5.06 5.21 -1.12 48 311 4,134 +42
30MAR26 77.50 P 6.69 6.85 6.51 6.69 -1.28 49 266 672 +111
30MAR26 80.00 P 8.27 8.29 8.05 8.00 -1.79 46 126 1,151 +73
30MAR26 82.50 P 0.00 0.00 0.00 10.09 -1.75 49 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 11.65 -2.26 45 0 3,464 0
30MAR26 87.50 P 0.00 0.00 0.00 14.19 -1.46 52 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 15.61 -2.75 40 0 4,703 0
30MAR26 92.50 P 0.00 0.00 0.00 18.57 -1.55 53 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 20.21 -2.93 35 0 1,381 0
30MAR26 97.50 P 0.00 0.00 0.00 23.18 -2.00 54 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 25.53 -1.94 54 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 27.95 -2.00 56 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 30.34 -1.87 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.80 -1.90 56 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 35.20 -2.00 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 37.78 -2.08 61 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.20 -2.00 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 42.70 -2.00 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 45.54 -1.66 80 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 47.70 -2.00 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 50.20 -2.37 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 53.05 -1.65 88 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 55.20 -2.00 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 57.70 -2.00 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 60.20 -2.00 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 62.70 -2.00 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 65.20 -2.00 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 67.70 -2.00 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 70.20 -2.00 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 72.70 -2.00 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 75.20 -2.00 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 77.70 -2.00 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 80.20 -2.00 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 82.70 -2.00 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 85.20 -2.00 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 87.70 -2.00 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 90.20 -2.00 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 92.70 -2.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 95.20 -2.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 97.70 -2.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 100.20 -2.00 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 102.70 -2.00 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 105.20 -2.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 107.70 -2.00 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 110.20 -2.00 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 112.70 -2.00 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 115.20 -2.00 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 117.70 -2.00 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 120.20 -2.00 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 123.04 -1.66 141 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 125.20 -2.00 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.10 -0.04 48 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.13 -0.04 48 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.16 -0.07 47 0 184 0
29APR26 52.50 P 0.00 0.00 0.00 0.29 -0.11 48 0 142 0
29APR26 55.00 P 0.00 0.00 0.00 0.49 -0.16 48 0 274 0
29APR26 57.50 P 0.00 0.00 0.00 0.77 -0.23 48 0 152 0
29APR26 60.00 P 1.22 1.24 1.22 1.17 -0.31 48 103 3,966 +3
29APR26 62.50 P 1.64 1.64 1.64 1.66 -0.36 47 30 470 0
29APR26 65.00 P 0.00 0.00 0.00 2.26 -0.48 47 0 1,498 0
29APR26 67.50 P 2.99 2.99 2.99 3.03 -0.59 47 29 1,019 +29
29APR26 70.00 P 4.10 4.10 4.10 3.96 -0.75 46 200 713 +137
29APR26 72.50 P 5.13 5.13 5.07 5.08 -0.91 47 58 447 +26
29APR26 75.00 P 0.00 0.00 0.00 6.38 -1.05 47 0 247 0
29APR26 77.50 P 8.00 8.00 7.76 7.85 -1.18 47 96 270 +48
29APR26 80.00 P 9.57 9.57 9.39 9.51 -1.42 48 165 141 +141
29APR26 82.50 P 0.00 0.00 0.00 11.24 -1.54 48 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 12.53 -2.25 44 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 15.30 -1.02 51 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.38 -0.98 52 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.54 -1.01 53 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.84 -2.30 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.25 -0.06 49 0 4 0
28MAY26 48.00 P 0.00 0.00 0.00 0.30 -0.08 49 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.37 -0.09 49 0 300 0
28MAY26 50.00 P 0.00 0.00 0.00 0.45 -0.10 49 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.69 -0.15 49 0 180 0
28MAY26 55.00 P 0.00 0.00 0.00 1.02 -0.21 49 0 185 0
28MAY26 57.50 P 0.00 0.00 0.00 1.44 -0.30 49 0 175 0
28MAY26 60.00 P 1.98 1.98 1.98 1.98 -0.31 50 30 225 +30
28MAY26 62.50 P 0.00 0.00 0.00 2.57 -0.41 49 0 315 0
28MAY26 65.00 P 3.25 3.33 3.25 3.30 -0.50 49 60 202 +30
28MAY26 67.50 P 4.11 4.11 4.11 4.18 -0.61 49 30 171 -30
28MAY26 70.00 P 0.00 0.00 0.00 5.21 -0.74 48 0 52 0
28MAY26 72.50 P 0.00 0.00 0.00 6.39 -0.86 48 0 102 0
28MAY26 75.00 P 0.00 0.00 0.00 7.71 -0.98 49 0 30 0
28MAY26 77.50 P 0.00 0.00 0.00 9.16 -1.11 49 0 30 0
28MAY26 80.00 P 10.68 10.68 10.68 10.84 -1.23 50 30 30 +30
28MAY26 82.50 P 0.00 0.00 0.00 12.57 -1.44 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 14.58 -1.13 52 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 15.65 -2.24 47 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.47 -0.51 53 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.51 -0.56 53 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.80 -1.50 47 0 0 0
29JUN26 40.00 P 0.35 0.41 0.35 0.11 -0.02 49 35 45 +35
29JUN26 41.00 P 0.38 0.38 0.38 0.13 -0.04 49 7 7 +7
29JUN26 42.00 P 0.00 0.00 0.00 0.17 -0.04 49 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.21 -0.05 49 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.25 -0.06 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.31 -0.06 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.37 -0.09 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.45 -0.09 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.53 -0.11 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.62 -0.14 49 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.74 -0.14 49 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.06 -0.20 49 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 1.48 -0.26 49 0 1,101 0
29JUN26 57.50 P 0.00 0.00 0.00 2.01 -0.31 49 0 1,060 0
29JUN26 60.00 P 0.00 0.00 0.00 2.60 -0.36 49 0 1,833 0
29JUN26 62.50 P 3.26 3.26 3.26 3.28 -0.44 49 10 1,493 -10
29JUN26 65.00 P 0.00 0.00 0.00 4.08 -0.54 48 0 12,072 0
29JUN26 67.50 P 5.04 5.04 5.04 5.03 -0.62 48 10 663 -10
29JUN26 70.00 P 0.00 0.00 0.00 6.10 -0.74 48 0 880 0
29JUN26 72.50 P 0.00 0.00 0.00 7.30 -0.84 48 0 4,049 0
29JUN26 75.00 P 0.00 0.00 0.00 8.63 -0.96 48 0 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 10.09 -1.05 48 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 11.69 -1.14 49 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 13.40 -1.47 49 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 15.45 -1.20 51 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 17.21 -1.17 51 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 19.01 -1.69 50 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 20.97 -1.79 50 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 23.04 -1.89 51 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 25.18 -1.54 51 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 27.71 -1.58 54 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 29.93 -0.56 55 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 31.74 -1.29 52 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 33.42 -1.69 47 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 35.86 -1.91 48 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 38.78 -1.41 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.42 -1.86 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.78 -2.70 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.94 -1.66 57 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 47.73 -2.08 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.27 -2.30 49 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.05 -1.71 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.96 -1.24 64 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 57.70 -2.58 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 60.34 -1.86 57 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 62.85 -1.85 58 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 65.20 -2.00 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 67.70 -2.00 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 70.20 -2.00 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 72.70 -2.00 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 75.20 -2.00 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 77.70 -2.00 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 80.20 -2.00 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 82.70 -2.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 85.20 -2.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 87.70 -2.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 90.20 -2.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 92.70 -2.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 95.20 -2.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 97.70 -2.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 100.20 -2.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 102.70 -2.00 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 105.20 -2.00 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 107.70 -2.00 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 110.20 -2.00 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 112.70 -2.00 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 115.20 -2.00 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 117.70 -2.00 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 120.20 -2.00 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 123.04 -1.66 91 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 125.20 -2.00 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.44 -0.08 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.53 -0.08 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.62 -0.08 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.71 -0.12 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.80 -0.15 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.95 -0.13 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.08 -0.15 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.22 -0.18 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.39 -0.19 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 1.57 -0.18 49 0 0 0
29SEP26 50.00 P 1.96 1.96 1.92 1.74 -0.23 49 16 271 +14
29SEP26 52.50 P 0.00 0.00 0.00 2.29 -0.26 49 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 2.89 -0.31 49 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 3.54 -0.33 49 0 148 0
29SEP26 60.00 P 4.36 4.36 4.36 4.28 -0.40 49 10 330 0
29SEP26 62.50 P 0.00 0.00 0.00 5.12 -0.47 48 0 326 0
29SEP26 65.00 P 6.17 6.17 6.17 6.08 -0.54 48 10 442 0
29SEP26 67.50 P 0.00 0.00 0.00 7.14 -0.62 48 0 666 0
29SEP26 70.00 P 8.43 8.43 8.43 8.31 -0.72 48 10 1,335 -10
29SEP26 72.50 P 0.00 0.00 0.00 9.58 -0.80 48 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 10.95 -0.89 48 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 12.41 -0.99 48 0 491 0
29SEP26 80.00 P 14.01 14.01 14.01 14.01 -1.04 49 2 3,027 -2
29SEP26 82.50 P 0.00 0.00 0.00 15.68 -1.11 49 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 17.42 -0.63 49 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 18.63 -1.24 47 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 20.61 -1.44 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 22.95 -0.70 50 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 25.34 -0.37 52 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 27.43 -1.13 53 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 28.44 -1.35 48 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 30.54 -1.98 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 33.05 -1.69 50 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 35.50 -1.00 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.16 -1.71 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 39.35 -2.01 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.60 -1.67 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.87 -1.71 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.77 -1.26 53 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 48.49 -1.78 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.44 -1.13 54 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 53.77 -1.71 54 0 100 0
30DEC26 46.00 P 2.08 2.08 2.08 1.84 -0.18 49 20 61 +20
30DEC26 47.00 P 0.00 0.00 0.00 2.03 -0.23 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.26 -0.24 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.49 -0.25 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.73 -0.25 49 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 3.38 -0.31 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 4.08 -0.32 49 0 1,051 0
30DEC26 57.50 P 0.00 0.00 0.00 4.84 -0.37 49 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 5.69 -0.42 48 0 69 0
30DEC26 62.50 P 6.74 6.74 6.74 6.64 -0.48 48 10 178 -10
30DEC26 65.00 P 0.00 0.00 0.00 7.69 -0.53 48 0 297 0
30DEC26 67.50 P 0.00 0.00 0.00 8.82 -0.59 48 0 599 0
30DEC26 70.00 P 0.00 0.00 0.00 10.01 -0.70 48 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 11.32 -0.76 48 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 12.71 -0.84 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 14.19 -1.01 48 0 2 0
30DEC26 80.00 P 16.00 16.00 15.68 15.89 -0.97 49 6 15 -4
30DEC26 82.50 P 0.00 0.00 0.00 17.54 -0.98 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.77 -1.54 47 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 20.63 -0.97 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 22.85 -1.13 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.40 -1.20 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.28 -1.20 49 0 0 0
TOTAL PUT 3,656 139,100 +1,082
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$ 9.43
26FEB26 6.50 C 0.00 0.00 0.00 2.93 +0.07 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.69 +0.08 66 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.44 +0.08 58 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.18 +0.07 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.94 +0.08 44 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.69 +0.09 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.43 +0.07 0 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 1.19 +0.07 24 0 3 0
26FEB26 8.50 C 1.01 1.01 0.97 0.96 +0.05 35 2 14 0
26FEB26 8.75 C 0.80 0.80 0.80 0.75 +0.02 38 1 260 0
26FEB26 9.00 C 0.62 0.62 0.62 0.57 +0.06 40 21 625 0
26FEB26 9.25 C 0.41 0.41 0.40 0.41 +0.04 40 4 2,447 -3
26FEB26 9.50 C 0.27 0.31 0.27 0.28 +0.03 40 15 1,917 -11
26FEB26 9.75 C 0.17 0.20 0.16 0.19 +0.03 41 65 2,207 +45
26FEB26 10.00 C 0.11 0.13 0.11 0.12 +0.02 41 75 1,481 +20
26FEB26 10.50 C 0.00 0.00 0.00 0.05 +0.01 43 1 822 +1
26FEB26 11.00 C 0.00 0.00 0.00 0.02 +0.01 45 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 74 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.45 +0.08 66 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.24 +0.12 95 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.93 +0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.49 +0.14 75 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.19 +0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.93 +0.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.45 +0.09 0 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.28 +0.16 56 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.97 +0.07 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.79 +0.07 46 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.50 +0.01 34 0 140 0
30MAR26 8.25 C 0.00 0.00 0.00 1.31 +0.08 38 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 1.09 +0.07 35 0 5,070 0
30MAR26 8.75 C 0.00 0.00 0.00 0.90 +0.05 35 0 102 0
30MAR26 9.00 C 0.74 0.74 0.73 0.73 +0.05 35 2 3,400 -1
30MAR26 9.25 C 0.63 0.63 0.63 0.58 +0.04 34 20 658 +20
30MAR26 9.50 C 0.50 0.50 0.46 0.46 +0.03 35 6 1,734 +4
30MAR26 9.75 C 0.36 0.39 0.36 0.36 +0.03 35 53 3,470 -33
30MAR26 10.00 C 0.30 0.30 0.30 0.28 +0.02 36 11 2,937 0
30MAR26 10.50 C 0.16 0.16 0.16 0.16 +0.01 36 45 1,603 0
30MAR26 11.00 C 0.11 0.11 0.11 0.09 +0.01 37 5 1,140 0
30MAR26 11.50 C 0.06 0.06 0.06 0.04 0.00 36 10 2,000 +10
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 36 0 2,961 0
30MAR26 12.50 C 0.04 0.04 0.04 0.01 0.00 37 2 1,725 -2
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 3.00 +0.11 48 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.76 +0.09 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.55 +0.14 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.31 +0.08 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.05 +0.05 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.79 +0.03 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.61 +0.09 38 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.41 +0.13 37 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.21 +0.08 36 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.99 +0.02 33 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.84 +0.05 33 0 948 0
29APR26 9.25 C 0.00 0.00 0.00 0.71 +0.04 34 0 742 0
29APR26 9.50 C 0.00 0.00 0.00 0.60 +0.04 35 0 637 0
29APR26 9.75 C 0.00 0.00 0.00 0.49 +0.03 34 0 176 0
29APR26 10.00 C 0.00 0.00 0.00 0.40 +0.02 35 0 92 0
29APR26 10.50 C 0.00 0.00 0.00 0.27 +0.02 36 0 313 0
29APR26 11.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 503 0
29APR26 11.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 0.00 35 0 482 0
29APR26 12.50 C 0.06 0.06 0.06 0.04 +0.01 36 2 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.76 +0.08 36 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.60 +0.14 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.36 +0.12 43 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.08 +0.08 36 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.91 +0.15 39 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.71 +0.06 39 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.52 +0.08 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.33 +0.13 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.17 +0.10 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.97 +0.05 34 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.84 +0.05 35 0 182 0
28MAY26 9.50 C 0.00 0.00 0.00 0.72 +0.04 35 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 0.62 +0.04 35 0 30 0
28MAY26 10.00 C 0.51 0.51 0.51 0.53 +0.03 36 30 90 +30
28MAY26 10.50 C 0.00 0.00 0.00 0.38 +0.03 36 0 60 0
28MAY26 11.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 150 0
28MAY26 11.50 C 0.00 0.00 0.00 0.17 +0.01 35 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.05 0.00 36 0 30 0
29JUN26 6.50 C 0.00 0.00 0.00 3.05 +0.10 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.80 +0.09 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.60 +0.10 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.36 +0.09 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.18 +0.11 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.94 +0.08 36 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.73 +0.06 34 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.54 +0.08 34 0 270 0
29JUN26 8.50 C 1.42 1.42 1.42 1.43 +0.12 37 3 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.22 +0.05 34 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.08 +0.03 35 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.95 +0.05 35 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.83 +0.05 35 0 2,039 0
29JUN26 9.75 C 0.00 0.00 0.00 0.72 +0.04 35 0 165 0
29JUN26 10.00 C 0.00 0.00 0.00 0.63 +0.03 35 0 1,399 0
29JUN26 10.50 C 0.00 0.00 0.00 0.48 +0.03 36 0 2,377 0
29JUN26 11.00 C 0.00 0.00 0.00 0.35 +0.02 36 0 3,443 0
29JUN26 11.50 C 0.00 0.00 0.00 0.25 +0.01 35 0 2,222 0
29JUN26 12.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 263 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 0.00 35 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 35 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 0.00 36 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.06 +0.07 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.85 +0.08 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.63 +0.07 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.43 +0.05 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.23 +0.04 36 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.05 +0.06 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.86 +0.01 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.70 +0.03 36 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.55 +0.06 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.40 +0.02 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.31 +0.08 38 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 1.15 +0.05 37 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 1.04 +0.05 37 0 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.94 +0.04 37 0 2,846 0
29SEP26 10.00 C 0.00 0.00 0.00 0.85 +0.04 37 0 164 0
29SEP26 10.50 C 0.00 0.00 0.00 0.69 +0.03 38 0 143 0
29SEP26 11.00 C 0.00 0.00 0.00 0.55 +0.03 37 0 157 0
29SEP26 11.50 C 0.00 0.00 0.00 0.43 +0.02 37 0 5,759 0
29SEP26 12.00 C 0.00 0.00 0.00 0.34 +0.02 37 0 11,747 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 +0.01 37 0 330 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 7,794 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 0.00 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 0.00 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.11 +0.06 37 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.91 +0.09 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.71 +0.09 37 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.50 +0.08 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.31 +0.07 36 0 9 0
30DEC26 7.75 C 0.00 0.00 0.00 2.13 +0.05 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.97 +0.05 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.83 +0.06 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.69 +0.06 37 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 1.55 +0.05 36 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.43 +0.05 36 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.32 +0.05 37 0 84 0
30DEC26 9.50 C 1.25 1.25 1.25 1.22 +0.05 37 10 285 +10
30DEC26 9.75 C 0.00 0.00 0.00 1.12 +0.04 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 1.03 +0.03 37 0 26 0
30DEC26 10.50 C 0.00 0.00 0.00 0.88 +0.03 37 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.75 +0.02 38 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.64 +0.03 38 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 +0.03 38 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 +0.03 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 +0.02 38 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 +0.02 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 +0.02 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 +0.02 38 0 3 0
TOTAL CALL 383 101,815 +90
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 403 0
26FEB26 7.50 P 0.01 0.01 0.01 0.01 0.00 58 15 103 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 492 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 579 0
26FEB26 8.25 P 0.02 0.03 0.02 0.02 -0.01 42 16 785 -10
26FEB26 8.50 P 0.04 0.05 0.03 0.04 -0.01 42 21 699 +12
26FEB26 8.75 P 0.07 0.09 0.07 0.08 -0.02 42 57 1,751 0
26FEB26 9.00 P 0.15 0.15 0.13 0.14 -0.03 41 101 1,979 +57
26FEB26 9.25 P 0.21 0.24 0.21 0.24 -0.03 43 826 1,685 +469
26FEB26 9.50 P 0.32 0.34 0.32 0.36 -0.04 42 215 2,070 +67
26FEB26 9.75 P 0.00 0.00 0.00 0.51 -0.06 42 0 2,036 0
26FEB26 10.00 P 0.67 0.67 0.67 0.70 -0.07 44 8 830 -8
26FEB26 10.50 P 0.00 0.00 0.00 1.14 -0.07 50 0 689 0
26FEB26 11.00 P 0.00 0.00 0.00 1.62 -0.07 59 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.10 -0.08 64 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.60 -0.09 74 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.09 -0.10 79 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.60 -0.09 93 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.10 -0.09 101 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.60 -0.09 110 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.09 -0.10 111 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.59 -0.10 118 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.09 -0.10 125 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.59 -0.10 132 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 281 0
30MAR26 7.25 P 0.03 0.03 0.03 0.01 -0.01 37 5 28 -5
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 248 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 300 0
30MAR26 8.00 P 0.08 0.08 0.08 0.06 -0.01 37 5 2,333 +5
30MAR26 8.25 P 0.10 0.10 0.09 0.09 -0.02 36 30 1,558 +25
30MAR26 8.50 P 0.00 0.00 0.00 0.14 -0.02 36 0 7,759 0
30MAR26 8.75 P 0.19 0.21 0.19 0.20 -0.03 36 17 1,263 +13
30MAR26 9.00 P 0.29 0.29 0.29 0.29 -0.04 36 66 8,880 +1
30MAR26 9.25 P 0.00 0.00 0.00 0.39 -0.05 36 0 430 0
30MAR26 9.50 P 0.00 0.00 0.00 0.52 -0.05 36 0 1,291 0
30MAR26 9.75 P 0.64 0.65 0.64 0.67 -0.06 37 53 3,467 +8
30MAR26 10.00 P 0.80 0.84 0.80 0.84 -0.06 37 43 1,850 +43
30MAR26 10.50 P 0.00 0.00 0.00 1.23 -0.07 39 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.65 -0.09 39 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.13 -0.08 44 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.62 -0.07 49 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.11 -0.08 53 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.60 -0.09 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.10 -0.09 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.60 -0.13 66 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.10 -0.09 70 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.60 -0.12 75 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.10 -0.09 79 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.60 -0.09 83 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.10 -0.08 87 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.60 -0.12 91 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 0.00 36 0 229 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 35 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 151 0
29APR26 7.75 P 0.00 0.00 0.00 0.08 0.00 36 0 364 0
29APR26 8.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 400 0
29APR26 8.25 P 0.00 0.00 0.00 0.16 -0.02 35 0 432 0
29APR26 8.50 P 0.00 0.00 0.00 0.22 -0.02 35 0 1,176 0
29APR26 8.75 P 0.30 0.30 0.30 0.30 -0.03 35 5 622 +5
29APR26 9.00 P 0.40 0.40 0.37 0.39 -0.03 35 64 557 +64
29APR26 9.25 P 0.00 0.00 0.00 0.50 -0.04 35 0 652 0
29APR26 9.50 P 0.00 0.00 0.00 0.63 -0.04 35 0 572 0
29APR26 9.75 P 0.74 0.74 0.74 0.77 -0.05 35 3 92 +3
29APR26 10.00 P 0.00 0.00 0.00 0.93 -0.07 35 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.30 -0.08 36 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 1.73 -0.07 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.14 -0.11 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.62 -0.07 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.11 -0.08 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.60 -0.13 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.11 -0.08 52 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 0.00 37 0 60 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 31 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 -0.01 36 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 21 0
28MAY26 7.75 P 0.00 0.00 0.00 0.13 -0.01 36 0 53 0
28MAY26 8.00 P 0.18 0.18 0.18 0.17 -0.02 35 10 110 +10
28MAY26 8.25 P 0.00 0.00 0.00 0.23 -0.02 35 0 104 0
28MAY26 8.50 P 0.00 0.00 0.00 0.31 -0.02 36 0 232 0
28MAY26 8.75 P 0.00 0.00 0.00 0.39 -0.02 36 0 260 0
28MAY26 9.00 P 0.48 0.48 0.48 0.48 -0.04 35 1 16 +1
28MAY26 9.25 P 0.00 0.00 0.00 0.60 -0.04 35 0 30 0
28MAY26 9.50 P 0.68 0.68 0.68 0.73 -0.04 35 2 60 0
28MAY26 9.75 P 0.00 0.00 0.00 0.88 -0.05 36 0 150 0
28MAY26 10.00 P 0.00 0.00 0.00 1.04 -0.05 36 0 1 0
28MAY26 10.50 P 0.00 0.00 0.00 1.38 -0.08 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.74 -0.09 34 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.17 -0.10 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.62 -0.11 35 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.11 -0.10 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.60 -0.13 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 36 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 36 0 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 643 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 0.00 36 0 319 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 314 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 -0.01 36 0 2,804 0
29JUN26 8.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 354 0
29JUN26 8.25 P 0.00 0.00 0.00 0.30 -0.02 35 0 576 0
29JUN26 8.50 P 0.38 0.38 0.38 0.38 -0.03 35 6 1,161 0
29JUN26 8.75 P 0.46 0.46 0.46 0.46 -0.04 35 10 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.58 -0.03 36 0 5,270 0
29JUN26 9.25 P 0.00 0.00 0.00 0.69 -0.04 35 0 454 0
29JUN26 9.50 P 0.84 0.84 0.84 0.82 -0.05 35 30 483 +30
29JUN26 9.75 P 0.00 0.00 0.00 0.98 -0.04 36 0 224 0
29JUN26 10.00 P 0.00 0.00 0.00 1.14 -0.04 36 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.48 -0.06 37 0 255 0
29JUN26 11.00 P 0.00 0.00 0.00 1.87 -0.06 38 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.23 -0.12 35 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.73 -0.07 40 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.19 -0.05 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.66 -0.07 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.14 -0.07 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.63 -0.10 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.12 -0.07 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.60 -0.12 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.11 -0.08 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.60 -0.09 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.10 -0.09 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.60 -0.12 59 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.01 37 0 110 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 -0.01 37 0 68 0
29SEP26 7.50 P 0.00 0.00 0.00 0.33 -0.02 36 0 382 0
29SEP26 7.75 P 0.00 0.00 0.00 0.41 -0.01 37 0 1,450 0
29SEP26 8.00 P 0.00 0.00 0.00 0.49 -0.04 36 0 818 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 -0.04 36 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 -0.03 36 0 547 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 -0.04 36 0 591 0
29SEP26 9.00 P 0.00 0.00 0.00 0.92 -0.04 36 0 243 0
29SEP26 9.25 P 0.00 0.00 0.00 1.06 -0.04 36 0 373 0
29SEP26 9.50 P 0.00 0.00 0.00 1.20 -0.05 36 0 668 0
29SEP26 9.75 P 0.00 0.00 0.00 1.36 -0.05 37 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.52 -0.06 37 0 110 0
29SEP26 10.50 P 0.00 0.00 0.00 1.88 -0.05 37 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.26 -0.06 38 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.67 -0.03 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.09 -0.05 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.51 -0.04 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.96 -0.07 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.42 -0.06 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.88 -0.08 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.34 -0.07 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.82 -0.06 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.28 -0.10 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.75 -0.11 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.26 -0.08 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.74 -0.08 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.01 38 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 -0.01 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 -0.02 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 -0.02 37 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 -0.02 37 0 3,278 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 -0.02 38 0 36 0
30DEC26 8.00 P 0.65 0.65 0.65 0.65 -0.04 37 28 165 -8
30DEC26 8.25 P 0.00 0.00 0.00 0.76 -0.03 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.87 -0.04 37 0 70 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 -0.04 37 0 170 0
30DEC26 9.00 P 0.00 0.00 0.00 1.12 -0.04 37 0 107 0
30DEC26 9.25 P 0.00 0.00 0.00 1.26 -0.04 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.40 -0.05 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.56 -0.05 38 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.72 -0.05 38 0 0 0
30DEC26 10.50 P 2.06 2.06 2.06 2.07 -0.05 38 30 30 +30
30DEC26 11.00 P 0.00 0.00 0.00 2.44 -0.03 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.83 -0.04 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.23 -0.06 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.65 -0.06 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.08 -0.07 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.53 -0.07 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.98 -0.07 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.43 -0.07 41 0 0 0
TOTAL PUT 1,667 106,480 +812
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$ 22.04
26FEB26 12.00 C 0.00 0.00 0.00 10.05 +0.24 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.55 +0.23 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.06 +0.24 100 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.56 +0.24 92 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.06 +0.24 84 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.56 +0.24 77 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.06 +0.24 70 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.56 +0.24 62 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.06 +0.08 55 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 5.56 +0.08 48 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 5.06 +0.24 39 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 4.56 +0.24 0 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 4.06 +0.23 0 0 77 0
26FEB26 18.50 C 0.00 0.00 0.00 3.57 +0.24 39 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 3.07 +0.22 34 0 246 0
26FEB26 19.50 C 0.00 0.00 0.00 2.59 +0.21 35 0 307 0
26FEB26 20.00 C 2.01 2.01 2.01 2.11 +0.19 33 15 559 0
26FEB26 21.00 C 1.17 1.24 1.17 1.28 +0.14 34 165 1,149 +80
26FEB26 22.00 C 0.54 0.61 0.54 0.66 +0.08 35 29 1,104 -20
26FEB26 23.00 C 0.29 0.30 0.29 0.30 +0.03 36 6 2,533 +1
26FEB26 24.00 C 0.12 0.12 0.12 0.11 +0.01 36 45 1,113 +45
26FEB26 25.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 541 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 2 205 -2
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 76 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 12.33 +0.24 84 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 12.08 +0.24 80 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.58 +0.24 70 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.08 +0.24 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.58 +0.24 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.08 +0.24 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.62 +0.27 77 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 9.09 +0.24 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.59 +0.24 45 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 8.09 +0.18 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 7.59 +0.26 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 7.10 +0.28 43 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 6.64 +0.28 53 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 6.06 +0.08 0 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 5.57 +0.09 0 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 5.10 +0.17 0 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 4.57 +0.12 0 0 370 0
30MAR26 18.00 C 3.98 3.98 3.98 4.09 +0.07 0 11 4,037 0
30MAR26 18.50 C 0.00 0.00 0.00 3.70 +0.22 35 0 937 0
30MAR26 19.00 C 3.21 3.21 3.21 3.35 +0.27 41 2 1,988 -2
30MAR26 19.50 C 0.00 0.00 0.00 2.89 +0.18 38 0 687 0
30MAR26 20.00 C 0.00 0.00 0.00 2.56 +0.16 40 0 579 0
30MAR26 21.00 C 0.00 0.00 0.00 1.89 +0.12 40 0 2,056 0
30MAR26 22.00 C 1.40 1.40 1.40 1.36 +0.09 41 5 4,410 0
30MAR26 23.00 C 0.00 0.00 0.00 0.96 +0.05 42 0 558 0
30MAR26 24.00 C 0.58 0.68 0.58 0.65 +0.04 42 179 1,132 +102
30MAR26 25.00 C 0.48 0.48 0.48 0.42 +0.02 42 7 2,018 +7
30MAR26 26.00 C 0.00 0.00 0.00 0.26 +0.01 41 0 615 0
30MAR26 27.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 498 0
30MAR26 28.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 220 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 0.00 42 0 588 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 0.00 41 0 150 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 8.13 +0.22 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.64 +0.09 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.15 +0.24 40 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.64 +0.06 32 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.07 +0.09 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.90 +0.42 53 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.19 +0.26 33 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.76 +0.27 36 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.53 +0.34 47 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 4.11 +0.42 45 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.71 +0.39 45 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 3.33 +0.35 44 0 62 0
29APR26 20.00 C 2.74 2.74 2.74 2.86 +0.15 40 12 182 +12
29APR26 21.00 C 0.00 0.00 0.00 2.24 +0.11 40 0 337 0
29APR26 22.00 C 1.69 1.71 1.66 1.73 +0.10 40 500 654 +367
29APR26 23.00 C 1.30 1.30 1.30 1.30 +0.05 40 1 260 0
29APR26 24.00 C 0.00 0.00 0.00 0.99 +0.06 41 0 157 0
29APR26 25.00 C 0.00 0.00 0.00 0.72 +0.04 41 0 40 0
29APR26 26.00 C 0.00 0.00 0.00 0.51 +0.03 41 0 46 0
29APR26 27.00 C 0.00 0.00 0.00 0.36 +0.02 41 0 38 0
29APR26 28.00 C 0.00 0.00 0.00 0.25 +0.02 41 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 29 0
29APR26 31.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.22 +0.24 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.68 +0.10 29 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.14 +0.10 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.90 +0.28 44 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.52 +0.35 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.87 +0.14 35 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.53 +0.20 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.30 +0.41 44 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.92 +0.38 43 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 3.42 +0.18 39 0 25 0
28MAY26 20.00 C 0.00 0.00 0.00 3.10 +0.13 39 0 47 0
28MAY26 21.00 C 0.00 0.00 0.00 2.51 +0.11 40 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 2.01 +0.09 40 0 30 0
28MAY26 23.00 C 1.58 1.62 1.58 1.60 +0.08 40 679 901 +679
28MAY26 24.00 C 0.00 0.00 0.00 1.26 +0.06 41 0 21 0
28MAY26 25.00 C 1.01 1.01 1.01 0.97 +0.04 41 10 10 +10
28MAY26 26.00 C 0.00 0.00 0.00 0.74 +0.03 41 0 7 0
28MAY26 27.00 C 0.00 0.00 0.00 0.55 +0.02 40 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.64 +0.24 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.15 +0.24 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.65 +0.24 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.16 +0.24 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.67 +0.24 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.18 +0.23 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.69 +0.29 38 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 8.24 +0.31 43 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.78 +0.23 44 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 7.29 +0.16 41 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.82 +0.10 40 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 6.50 +0.42 46 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.92 +0.08 39 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.52 +0.11 40 0 2,263 0
29JUN26 17.50 C 0.00 0.00 0.00 5.08 +0.29 39 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.66 +0.09 38 0 54 0
29JUN26 18.50 C 0.00 0.00 0.00 4.30 +0.28 39 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.93 +0.07 39 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 3.60 +0.05 39 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 3.32 +0.16 40 0 1,986 0
29JUN26 21.00 C 0.00 0.00 0.00 2.70 +0.17 39 0 1,049 0
29JUN26 22.00 C 2.23 2.26 2.22 2.23 +0.13 40 175 916 +158
29JUN26 23.00 C 0.00 0.00 0.00 1.84 +0.12 40 0 382 0
29JUN26 24.00 C 0.00 0.00 0.00 1.50 +0.09 41 4 24 +4
29JUN26 25.00 C 0.00 0.00 0.00 1.19 +0.08 40 0 405 0
29JUN26 26.00 C 0.00 0.00 0.00 0.94 +0.06 40 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.74 +0.05 40 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.57 +0.04 40 4 367 +4
29JUN26 29.00 C 0.00 0.00 0.00 0.44 +0.03 40 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 +0.02 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.18 +0.26 39 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.72 +0.23 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.25 +0.23 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.79 +0.23 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.34 +0.22 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.87 +0.28 40 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 7.47 +0.21 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.98 +0.14 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.59 +0.14 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.19 +0.24 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.78 +0.18 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.48 +0.16 40 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 5.05 +0.19 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.72 +0.11 38 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.43 +0.10 39 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 4.11 +0.07 39 0 88 0
29SEP26 20.00 C 0.00 0.00 0.00 3.84 +0.10 39 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 3.33 +0.12 39 0 177 0
29SEP26 22.00 C 0.00 0.00 0.00 2.87 +0.11 40 0 17 0
29SEP26 23.00 C 2.45 2.45 2.45 2.47 +0.10 40 1 168 -1
29SEP26 24.00 C 0.00 0.00 0.00 2.13 +0.09 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.83 +0.09 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.59 +0.06 41 0 6,008 0
29SEP26 27.00 C 0.00 0.00 0.00 1.38 +0.05 41 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.18 +0.05 42 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.00 +0.04 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.84 +0.04 41 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 0.71 +0.05 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.83 +0.24 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.39 +0.23 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.96 +0.23 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.54 +0.22 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.13 +0.22 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.73 +0.21 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.35 +0.21 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.78 +0.20 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.46 +0.22 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 6.08 +0.20 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.93 +0.19 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.45 +0.19 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 5.14 +0.18 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.86 +0.03 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.59 +0.17 38 0 78 0
30DEC26 20.00 C 0.00 0.00 0.00 4.32 +0.17 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.84 +0.12 39 0 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 3.39 +0.14 39 0 504 0
30DEC26 23.00 C 0.00 0.00 0.00 3.00 +0.14 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.64 +0.12 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.33 +0.09 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 2.07 +0.10 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.85 +0.09 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.65 +0.07 41 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 1.46 +0.09 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.27 +0.10 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.12 +0.10 41 0 0 0
TOTAL CALL 1,852 58,166 +1,444
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 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 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 80 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 903 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,557 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 846 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 453 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,388 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 1,082 0
26FEB26 19.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 822 0
26FEB26 20.00 P 0.08 0.08 0.08 0.07 -0.04 36 10 611 +10
26FEB26 21.00 P 0.24 0.24 0.24 0.24 -0.09 36 3 201 +3
26FEB26 22.00 P 0.85 0.85 0.63 0.62 -0.17 36 40 200 +20
26FEB26 23.00 P 1.30 1.30 1.30 1.26 -0.22 38 15 360 +15
26FEB26 24.00 P 0.00 0.00 0.00 2.10 -0.24 41 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.06 -0.25 49 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 4.07 -0.25 61 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.96 -0.24 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.01 -0.19 70 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.96 -0.24 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.96 -0.24 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.96 -0.24 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 1,524 0
30MAR26 17.00 P 0.08 0.08 0.08 0.05 -0.02 42 4 1,658 0
30MAR26 17.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 816 0
30MAR26 18.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 9,090 0
30MAR26 18.50 P 0.00 0.00 0.00 0.17 -0.06 41 0 181 0
30MAR26 19.00 P 0.31 0.31 0.31 0.25 -0.06 41 3 432 0
30MAR26 19.50 P 0.00 0.00 0.00 0.35 -0.07 41 0 832 0
30MAR26 20.00 P 0.00 0.00 0.00 0.47 -0.09 41 0 415 0
30MAR26 21.00 P 0.00 0.00 0.00 0.80 -0.12 41 0 156 0
30MAR26 22.00 P 1.48 1.48 1.48 1.26 -0.17 41 5 245 +5
30MAR26 23.00 P 0.00 0.00 0.00 1.86 -0.19 42 0 107 0
30MAR26 24.00 P 2.60 2.60 2.60 2.57 -0.23 43 15 15 +15
30MAR26 25.00 P 0.00 0.00 0.00 3.39 -0.23 45 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.27 -0.19 47 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 5.20 -0.25 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.12 -0.30 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.08 -0.26 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.01 -0.39 52 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.05 -0.15 61 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.19 -0.04 41 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.26 -0.05 41 0 11 0
29APR26 18.50 P 0.00 0.00 0.00 0.35 -0.05 41 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.45 -0.07 41 0 155 0
29APR26 19.50 P 0.00 0.00 0.00 0.57 -0.09 40 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.72 -0.09 40 0 144 0
29APR26 21.00 P 0.00 0.00 0.00 1.09 -0.13 40 0 52 0
29APR26 22.00 P 0.00 0.00 0.00 1.58 -0.14 41 0 60 0
29APR26 23.00 P 0.00 0.00 0.00 2.17 -0.17 41 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 2.86 -0.14 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.65 -0.10 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.27 -0.33 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.36 -0.22 47 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.28 -0.23 49 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.24 -0.24 52 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.10 -0.30 49 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.10 -0.20 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.17 -0.03 40 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.30 -0.05 40 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.39 -0.05 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.49 -0.07 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.62 -0.07 40 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 0.76 -0.08 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.92 -0.10 40 0 12 0
28MAY26 21.00 P 0.00 0.00 0.00 1.31 -0.13 40 0 9 0
28MAY26 22.00 P 0.00 0.00 0.00 1.81 -0.16 40 0 67 0
28MAY26 23.00 P 0.00 0.00 0.00 2.39 -0.17 40 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 3.06 -0.25 41 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.69 -0.36 39 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.64 -0.22 43 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.50 -0.08 45 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.38 -0.13 46 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.29 -0.27 47 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.15 -0.30 45 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.10 -0.26 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 0.00 41 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 -0.02 40 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.22 -0.02 40 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.29 -0.03 40 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.36 -0.04 40 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.44 -0.06 39 0 1,002 0
29JUN26 18.00 P 0.00 0.00 0.00 0.55 -0.06 39 0 271 0
29JUN26 18.50 P 0.00 0.00 0.00 0.69 -0.05 40 0 211 0
29JUN26 19.00 P 0.00 0.00 0.00 0.83 -0.08 40 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.99 -0.08 39 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 1.17 -0.09 39 0 253 0
29JUN26 21.00 P 0.00 0.00 0.00 1.60 -0.12 39 0 466 0
29JUN26 22.00 P 0.00 0.00 0.00 2.13 -0.14 40 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 2.71 -0.15 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.38 -0.20 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.15 -0.18 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.93 -0.17 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.76 -0.20 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.59 -0.24 44 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.46 -0.22 45 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.38 -0.26 46 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.27 -0.09 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 -0.02 41 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.21 -0.03 41 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 -0.03 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 -0.03 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.43 -0.03 41 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.53 -0.04 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.64 -0.04 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.76 -0.06 41 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 0.90 -0.06 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.05 -0.08 42 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.23 -0.08 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.41 -0.08 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.62 -0.09 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 1.83 -0.10 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.31 -0.12 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 2.85 -0.13 42 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 3.44 -0.14 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.10 -0.15 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.78 -0.17 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.53 -0.17 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.31 -0.18 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.12 -0.19 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.97 -0.20 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.83 -0.21 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.73 -0.22 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 -0.01 41 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 -0.02 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.37 -0.01 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 -0.02 41 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.54 -0.03 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 -0.03 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.77 -0.03 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.88 -0.04 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.05 -0.04 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.21 -0.05 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.39 -0.05 41 0 4,500 0
30DEC26 18.50 P 1.55 1.55 1.55 1.57 -0.05 41 20 20 +20
30DEC26 19.00 P 0.00 0.00 0.00 1.77 -0.07 41 0 80 0
30DEC26 19.50 P 0.00 0.00 0.00 1.99 -0.07 41 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.21 -0.07 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.72 -0.08 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.26 -0.10 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 3.86 -0.10 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.50 -0.12 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.19 -0.12 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.91 +0.04 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.67 -0.14 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.46 +0.06 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.28 -0.16 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.12 +0.08 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.73 -0.22 41 0 0 0
TOTAL PUT 115 54,312 +88
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$ 36.88
26FEB26 25.00 C 0.00 0.00 0.00 11.93 +1.38 84 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.92 +1.37 70 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.93 +1.38 68 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.91 +1.36 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.92 +1.36 47 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.93 +1.37 46 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.91 +1.35 0 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 4.92 +1.36 27 0 2 0
26FEB26 33.00 C 3.46 3.46 3.46 3.94 +1.41 28 1 310 -1
26FEB26 34.00 C 2.60 2.60 2.60 2.96 +1.38 25 3 188 0
26FEB26 35.00 C 1.63 2.03 1.50 1.99 +1.19 20 64 541 +17
26FEB26 36.00 C 0.38 1.20 0.38 1.13 +0.82 18 206 970 -77
26FEB26 37.00 C 0.21 0.57 0.21 0.53 +0.44 19 983 960 -93
26FEB26 38.00 C 0.04 0.21 0.04 0.18 +0.16 18 254 1,729 +45
26FEB26 39.00 C 0.06 0.08 0.06 0.05 +0.04 18 98 569 +54
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 18 0 374 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 85 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.25 +1.69 82 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.93 +1.37 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.98 +1.43 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.99 +1.42 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.25 +1.67 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.00 +1.41 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.01 +1.41 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.04 +1.42 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.04 +1.37 22 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 4.17 +1.43 25 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 3.16 +1.23 20 0 87 0
30MAR26 35.00 C 1.80 2.30 1.80 2.31 +1.08 19 100 94 -34
30MAR26 36.00 C 1.07 1.59 1.07 1.59 +0.85 19 60 488 +44
30MAR26 37.00 C 0.50 1.07 0.50 1.04 +0.63 19 142 353 -3
30MAR26 38.00 C 0.38 0.66 0.38 0.64 +0.43 19 556 1,314 +249
30MAR26 39.00 C 0.17 0.39 0.17 0.36 +0.26 19 178 870 +94
30MAR26 40.00 C 0.11 0.23 0.11 0.19 +0.15 19 95 2,709 +50
30MAR26 41.00 C 0.09 0.12 0.09 0.09 +0.07 19 175 208 +59
30MAR26 42.00 C 0.07 0.09 0.07 0.04 +0.03 19 22 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 12.39 +1.72 63 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.37 +1.58 57 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.34 +1.66 51 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.25 +1.46 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.12 +1.52 30 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.12 +1.51 26 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.09 +1.23 19 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.20 +1.46 22 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 4.34 +1.41 23 0 0 0
29APR26 34.00 C 2.82 2.82 2.82 3.38 +1.18 20 2 108 -2
29APR26 35.00 C 2.15 2.15 2.15 2.60 +1.05 19 15 80 +15
29APR26 36.00 C 1.96 1.96 1.96 1.92 +0.87 19 15 146 0
29APR26 37.00 C 1.35 1.38 1.33 1.37 +0.68 19 5 37 +1
29APR26 38.00 C 0.00 0.00 0.00 0.95 +0.52 19 0 176 0
29APR26 39.00 C 0.53 0.65 0.53 0.62 +0.37 19 19 121 +15
29APR26 40.00 C 0.31 0.37 0.31 0.39 +0.25 19 20 102 +15
29APR26 41.00 C 0.00 0.00 0.00 0.23 +0.16 19 0 51 0
29APR26 42.00 C 0.19 0.19 0.19 0.14 +0.10 19 10 27 +10
29APR26 43.00 C 0.00 0.00 0.00 0.08 +0.06 19 0 0 0
29APR26 44.00 C 0.10 0.10 0.10 0.04 +0.03 19 13 13 +13
29APR26 45.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.43 +1.64 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.41 +1.66 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.25 +1.46 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.37 +1.57 34 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.23 +1.45 24 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.29 +1.39 23 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.44 +1.55 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.53 +1.43 22 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.60 +1.12 20 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 2.88 +1.03 20 0 18 0
28MAY26 36.00 C 0.00 0.00 0.00 2.23 +0.88 20 0 16 0
28MAY26 37.00 C 1.32 1.70 1.32 1.70 +0.74 20 53 81 +43
28MAY26 38.00 C 0.00 0.00 0.00 1.26 +0.60 20 0 36 0
28MAY26 39.00 C 0.00 0.00 0.00 0.90 +0.47 20 0 55 0
28MAY26 40.00 C 0.55 0.55 0.55 0.63 +0.36 20 10 41 +10
28MAY26 41.00 C 0.40 0.40 0.40 0.42 +0.25 20 4 34 +4
28MAY26 42.00 C 0.27 0.34 0.27 0.28 +0.18 20 7 7 +7
28MAY26 43.00 C 0.26 0.26 0.26 0.18 +0.12 20 1 1 +1
28MAY26 44.00 C 0.19 0.19 0.19 0.11 +0.07 20 3 3 +3
28MAY26 45.00 C 0.00 0.00 0.00 0.07 +0.05 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.39 +1.42 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.43 +1.63 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.41 +1.61 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.25 +1.46 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.37 +1.57 31 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.27 +1.49 23 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.35 +1.36 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.44 +1.31 22 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 4.53 +1.19 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.75 +1.13 20 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.03 +0.99 20 0 588 0
29JUN26 36.00 C 0.00 0.00 0.00 2.38 +0.85 20 0 491 0
29JUN26 37.00 C 1.85 1.86 1.84 1.88 +0.76 20 107 570 +38
29JUN26 38.00 C 1.30 1.48 1.30 1.42 +0.63 20 44 3,005 -15
29JUN26 39.00 C 0.95 1.06 0.95 1.05 +0.51 20 11 555 +10
29JUN26 40.00 C 0.78 0.86 0.78 0.75 +0.39 20 39 138 +28
29JUN26 41.00 C 0.60 0.65 0.60 0.53 +0.29 20 25 343 +25
29JUN26 42.00 C 0.40 0.49 0.40 0.37 +0.22 20 31 217 +30
29JUN26 43.00 C 0.00 0.00 0.00 0.25 +0.15 20 0 167 0
29JUN26 44.00 C 0.26 0.26 0.26 0.16 +0.10 20 1 168 +1
29JUN26 45.00 C 0.20 0.20 0.20 0.11 +0.07 20 15 72 -1
29JUN26 46.00 C 0.00 0.00 0.00 0.07 +0.05 20 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.05 +0.04 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 12.39 +1.42 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.43 +1.63 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.41 +1.61 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.25 +1.43 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.37 +1.52 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.46 +1.52 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.35 +1.36 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.47 +1.26 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.77 +1.33 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.00 +1.20 21 0 40 0
29SEP26 35.00 C 0.00 0.00 0.00 3.20 +0.95 20 0 31 0
29SEP26 36.00 C 2.31 2.48 2.31 2.61 +0.82 20 4 41 +1
29SEP26 37.00 C 0.00 0.00 0.00 2.16 +0.75 20 0 10 0
29SEP26 38.00 C 1.61 1.78 1.61 1.73 +0.65 20 6 16 -4
29SEP26 39.00 C 1.45 1.45 1.45 1.37 +0.56 20 1 16 0
29SEP26 40.00 C 0.00 0.00 0.00 1.07 +0.47 20 0 32 0
29SEP26 41.00 C 0.84 0.84 0.84 0.83 +0.38 20 1 19 +1
29SEP26 42.00 C 0.77 0.77 0.77 0.63 +0.30 20 2 86 +2
29SEP26 43.00 C 0.00 0.00 0.00 0.48 +0.24 20 0 73 0
29SEP26 44.00 C 0.00 0.00 0.00 0.36 +0.19 20 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.27 +0.15 20 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.20 +0.11 20 0 27 0
29SEP26 47.00 C 0.25 0.25 0.25 0.15 +0.09 20 2 22 +2
29SEP26 48.00 C 0.00 0.00 0.00 0.11 +0.07 20 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 +0.05 20 0 12 0
29SEP26 50.00 C 0.19 0.19 0.19 0.06 +0.04 20 8 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 +0.02 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 12.39 +1.42 36 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 11.43 +1.57 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.41 +1.58 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.33 +1.44 26 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.37 +1.32 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.46 +1.43 23 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.52 +1.35 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.71 +1.25 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.93 +1.12 21 0 81 0
30DEC26 34.00 C 0.00 0.00 0.00 4.23 +0.98 20 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.66 +0.91 21 0 67 0
30DEC26 36.00 C 2.48 2.73 2.48 3.15 +0.84 21 23 376 -22
30DEC26 37.00 C 0.00 0.00 0.00 2.69 +0.76 21 0 45 0
30DEC26 38.00 C 1.53 1.98 1.53 2.29 +0.68 21 86 65 -33
30DEC26 39.00 C 1.68 1.68 1.68 1.94 +0.61 21 2 80 +2
30DEC26 40.00 C 1.40 1.40 1.37 1.64 +0.55 21 5 92 +5
30DEC26 41.00 C 1.13 1.13 1.13 1.38 +0.48 21 1 9 +1
30DEC26 42.00 C 0.96 1.00 0.96 1.14 +0.41 21 4 42 +3
30DEC26 43.00 C 0.00 0.00 0.00 0.96 +0.37 21 0 84 0
30DEC26 44.00 C 0.00 0.00 0.00 0.79 +0.31 21 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.66 +0.26 21 0 21 0
30DEC26 46.00 C 0.36 0.36 0.36 0.54 +0.23 21 2 13 +2
TOTAL CALL 3,534 26,485 +615
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 270 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 546 0
26FEB26 34.00 P 0.03 0.03 0.03 0.01 -0.05 19 51 1,385 0
26FEB26 35.00 P 0.11 0.11 0.06 0.05 -0.22 18 171 3,290 +18
26FEB26 36.00 P 0.40 0.40 0.18 0.21 -0.56 18 67 748 -26
26FEB26 37.00 P 0.78 0.80 0.53 0.58 -1.00 17 149 718 -4
26FEB26 38.00 P 1.53 1.53 1.22 1.30 -1.25 20 75 170 -5
26FEB26 39.00 P 2.18 2.18 2.18 2.18 -1.37 22 30 60 +27
26FEB26 40.00 P 0.00 0.00 0.00 3.14 -1.41 24 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 4.13 -1.42 28 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 5.15 -1.38 37 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.27 -1.28 55 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.13 -1.42 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.13 -1.43 48 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.13 -1.42 52 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.13 -1.42 56 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.12 -1.43 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.13 -1.43 65 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.12 -1.43 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 15.63 -1.41 78 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 124 0
30MAR26 25.00 P 0.02 0.02 0.02 0.01 0.00 44 200 201 -30
30MAR26 26.00 P 0.02 0.02 0.02 0.01 0.00 40 100 142 +70
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 232 0
30MAR26 32.00 P 0.06 0.06 0.06 0.02 -0.03 20 16 807 -16
30MAR26 33.00 P 0.08 0.09 0.08 0.06 -0.07 20 47 899 +32
30MAR26 34.00 P 0.18 0.18 0.13 0.14 -0.18 19 15 409 -15
30MAR26 35.00 P 0.38 0.43 0.26 0.31 -0.31 19 353 844 +179
30MAR26 36.00 P 0.70 0.71 0.51 0.58 -0.57 19 165 597 +86
30MAR26 37.00 P 1.13 1.13 0.92 1.03 -0.79 19 53 304 +12
30MAR26 38.00 P 1.54 1.54 1.54 1.63 -1.04 19 5 217 -5
30MAR26 39.00 P 2.75 2.75 2.75 2.40 -1.19 20 3 277 0
30MAR26 40.00 P 3.53 3.53 3.53 3.25 -1.32 21 1 1 +1
30MAR26 41.00 P 0.00 0.00 0.00 4.14 -1.41 19 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 5.27 -1.31 30 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 6.27 -1.29 33 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.13 -1.43 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.13 -1.43 31 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.13 -1.42 33 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.13 -1.43 36 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.12 -1.44 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.13 -1.43 41 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.13 -1.45 44 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.63 -1.44 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.14 -1.41 57 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.63 -1.44 60 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.13 -1.61 65 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 37 0
29APR26 31.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 171 0
29APR26 32.00 P 0.00 0.00 0.00 0.07 -0.06 19 0 213 0
29APR26 33.00 P 0.17 0.17 0.15 0.14 -0.13 19 27 335 +5
29APR26 34.00 P 0.35 0.35 0.25 0.28 -0.22 19 80 161 -60
29APR26 35.00 P 0.66 0.66 0.43 0.49 -0.35 19 25 423 +5
29APR26 36.00 P 0.89 0.89 0.85 0.81 -0.56 19 5 114 0
29APR26 37.00 P 1.40 1.40 1.16 1.27 -0.73 19 2 40 -2
29APR26 38.00 P 2.19 2.19 1.87 1.84 -0.97 19 165 150 +143
29APR26 39.00 P 0.00 0.00 0.00 2.56 -1.11 19 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.38 -1.25 20 0 14 0
29APR26 41.00 P 0.00 0.00 0.00 4.20 -1.35 19 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.27 -1.40 24 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.27 -1.43 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.14 -1.52 24 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.14 -1.42 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.07 -0.05 20 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.14 -0.10 20 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.25 -0.17 19 0 46 0
28MAY26 34.00 P 0.50 0.50 0.50 0.42 -0.26 19 15 51 +15
28MAY26 35.00 P 0.70 0.70 0.63 0.68 -0.38 19 4 37 +4
28MAY26 36.00 P 1.06 1.08 0.95 1.02 -0.54 19 31 67 +31
28MAY26 37.00 P 1.41 1.57 1.39 1.48 -0.71 19 452 450 +420
28MAY26 38.00 P 0.00 0.00 0.00 2.07 -0.88 19 0 0 0
28MAY26 39.00 P 2.71 2.71 2.64 2.75 -1.02 20 16 16 +16
28MAY26 40.00 P 0.00 0.00 0.00 3.38 -1.25 18 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 4.23 -1.43 18 0 2 0
28MAY26 42.00 P 0.00 0.00 0.00 5.27 -1.40 21 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.27 -1.43 24 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.14 -1.52 22 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.14 -1.52 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 -0.04 20 0 167 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 -0.07 20 0 213 0
29JUN26 31.00 P 0.26 0.27 0.23 0.24 -0.12 20 40 424 -22
29JUN26 32.00 P 0.44 0.44 0.34 0.38 -0.20 20 220 371 -200
29JUN26 33.00 P 0.59 0.59 0.59 0.59 -0.30 19 20 325 0
29JUN26 34.00 P 0.90 0.90 0.82 0.89 -0.40 19 40 400 +10
29JUN26 35.00 P 1.60 1.60 1.25 1.27 -0.53 19 43 373 -10
29JUN26 36.00 P 0.00 0.00 0.00 1.73 -0.68 19 0 416 0
29JUN26 37.00 P 0.00 0.00 0.00 2.28 -0.85 19 0 51 0
29JUN26 38.00 P 2.92 2.92 2.92 2.92 -0.99 19 50 157 +50
29JUN26 39.00 P 0.00 0.00 0.00 3.83 -1.02 21 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 4.63 -1.00 22 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 5.35 -1.22 20 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 6.19 -1.30 19 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 7.09 -1.28 19 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 8.02 -1.35 18 0 126 0
29JUN26 45.00 P 9.40 9.40 9.00 8.74 -1.57 0 3 40 0
29JUN26 46.00 P 0.00 0.00 0.00 9.91 -1.35 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.88 -1.39 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.85 -1.36 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.83 -1.39 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.81 -1.52 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 16.25 -1.53 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 18.45 -1.74 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.96 -1.61 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.43 -1.62 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 -0.07 20 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.30 -0.11 20 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.46 -0.16 20 0 195 0
29SEP26 32.00 P 0.00 0.00 0.00 0.66 -0.23 19 0 475 0
29SEP26 33.00 P 0.00 0.00 0.00 0.93 -0.31 19 0 121 0
29SEP26 34.00 P 0.00 0.00 0.00 1.27 -0.39 19 0 90 0
29SEP26 35.00 P 1.58 1.58 1.58 1.67 -0.51 19 1 269 -1
29SEP26 36.00 P 0.00 0.00 0.00 2.14 -0.64 19 0 82 0
29SEP26 37.00 P 2.62 2.62 2.62 2.68 -0.83 19 1 68 -1
29SEP26 38.00 P 0.00 0.00 0.00 3.32 -0.93 19 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 4.03 -1.04 19 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 4.81 -1.06 20 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 5.43 -1.18 18 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 6.24 -1.53 17 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.34 -1.33 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.26 -1.38 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.16 -1.40 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.08 -1.38 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.05 -1.34 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.85 -1.50 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.98 -1.38 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.81 -1.52 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.25 -1.62 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 -0.06 22 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.31 -0.09 22 0 87 0
30DEC26 29.00 P 0.40 0.42 0.40 0.44 -0.14 21 7 74 +7
30DEC26 30.00 P 0.57 0.57 0.57 0.61 -0.20 21 5 162 0
30DEC26 31.00 P 0.88 0.88 0.88 0.84 -0.26 21 1 120 -1
30DEC26 32.00 P 1.24 1.24 1.12 1.14 -0.30 22 3 84 -1
30DEC26 33.00 P 1.66 1.66 1.66 1.50 -0.34 22 1 88 -1
30DEC26 34.00 P 2.10 2.10 1.90 1.89 -0.41 22 11 254 -11
30DEC26 35.00 P 0.00 0.00 0.00 2.35 -0.49 22 0 180 0
30DEC26 36.00 P 0.00 0.00 0.00 2.86 -0.57 22 0 14 0
30DEC26 37.00 P 0.00 0.00 0.00 3.42 -0.65 22 0 29 0
30DEC26 38.00 P 4.10 4.10 4.10 4.05 -0.73 23 1 64 +1
30DEC26 39.00 P 4.91 4.91 4.91 4.72 -0.81 23 1 10 +1
30DEC26 40.00 P 0.00 0.00 0.00 5.44 -0.88 23 0 7 0
30DEC26 41.00 P 0.00 0.00 0.00 6.21 -0.96 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.01 -1.02 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.86 -1.08 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.73 -1.14 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.63 -1.18 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.55 -1.23 26 0 0 0
TOTAL PUT 2,771 22,289 +722
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$ 89.60
26FEB26 60.00 C 0.00 0.00 0.00 29.67 -0.15 54 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.17 -0.16 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.68 -0.10 54 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.18 -0.15 44 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.68 -0.12 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.18 -0.11 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.69 -0.15 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.19 -0.16 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.70 -0.15 22 0 23 0
26FEB26 82.50 C 0.00 0.00 0.00 7.23 -0.16 21 0 167 0
26FEB26 85.00 C 0.00 0.00 0.00 4.87 -0.03 20 0 185 0
26FEB26 87.50 C 2.60 2.93 2.60 2.75 -0.18 19 2 372 0
26FEB26 90.00 C 1.23 1.23 1.23 1.32 -0.15 20 7 264 0
26FEB26 92.50 C 0.00 0.00 0.00 0.50 -0.11 20 1 532 0
26FEB26 95.00 C 0.00 0.00 0.00 0.16 -0.05 20 0 346 0
26FEB26 97.50 C 0.10 0.10 0.10 0.04 -0.02 21 6 57 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 78 0
26FEB26 102.50 C 0.06 0.06 0.06 0.01 0.00 26 10 145 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.77 -0.15 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.77 -0.15 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.19 +0.26 101 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.78 -0.15 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.78 -0.16 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.29 -0.61 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.80 -0.15 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.79 +0.33 78 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.82 -0.78 35 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 27.33 -0.70 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.84 -0.15 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.35 +0.02 27 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 19.86 -0.16 24 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 17.90 +0.36 44 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 15.10 +0.02 31 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 12.88 +0.36 33 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 9.89 -0.35 0 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 7.79 -0.60 20 0 37 0
30MAR26 85.00 C 0.00 0.00 0.00 5.90 -0.26 22 0 104 0
30MAR26 87.50 C 0.00 0.00 0.00 4.28 -0.19 23 0 124 0
30MAR26 90.00 C 0.00 0.00 0.00 2.97 -0.17 23 0 888 0
30MAR26 92.50 C 2.09 2.09 2.09 1.97 -0.14 23 4 69 +4
30MAR26 95.00 C 1.31 1.42 1.29 1.24 -0.15 23 27 220 +11
30MAR26 97.50 C 0.82 0.82 0.81 0.79 -0.10 24 6 174 -5
30MAR26 100.00 C 0.00 0.00 0.00 0.45 -0.07 24 0 194 0
30MAR26 102.50 C 0.00 0.00 0.00 0.25 -0.04 24 0 245 0
30MAR26 105.00 C 0.00 0.00 0.00 0.13 -0.03 24 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 25 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 27.47 -0.56 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.99 -0.16 23 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.35 -0.55 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.06 -0.02 24 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.90 +0.24 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.25 -0.34 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.88 +0.14 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.11 +0.23 27 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 8.56 -0.31 22 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 7.19 +0.11 26 0 195 0
29APR26 87.50 C 0.00 0.00 0.00 5.26 -0.19 23 0 179 0
29APR26 90.00 C 0.00 0.00 0.00 3.97 -0.23 23 0 60 0
29APR26 92.50 C 0.00 0.00 0.00 2.94 -0.18 24 0 10 0
29APR26 95.00 C 0.00 0.00 0.00 2.13 -0.18 24 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 1.52 -0.15 24 0 42 0
29APR26 100.00 C 1.12 1.12 1.12 1.06 -0.11 24 16 137 0
29APR26 102.50 C 0.00 0.00 0.00 0.70 -0.09 24 0 32 0
29APR26 105.00 C 0.00 0.00 0.00 0.46 -0.06 24 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.29 -0.05 24 0 10 0
29APR26 110.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.47 -0.56 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.99 -0.33 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.50 -0.57 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.06 -1.01 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.35 +0.12 31 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.85 +0.26 27 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.00 -0.23 19 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.11 -0.13 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 9.15 -0.26 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 7.71 -0.04 24 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 6.01 -0.41 23 0 15 0
28MAY26 90.00 C 0.00 0.00 0.00 4.74 -0.27 23 0 12 0
28MAY26 92.50 C 0.00 0.00 0.00 3.68 -0.25 23 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 2.80 -0.24 24 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 2.11 -0.20 24 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.60 -0.13 24 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 1.18 -0.15 24 0 55 0
28MAY26 105.00 C 0.00 0.00 0.00 0.84 -0.14 24 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.59 -0.11 24 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.41 -0.09 24 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.28 -0.07 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.31 -0.59 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.82 -0.41 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.79 +0.04 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.82 -0.78 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.64 -0.46 20 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.99 -0.33 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.61 -0.46 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.43 -0.64 28 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.35 +0.12 31 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 15.91 -0.30 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.14 -0.26 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.11 -0.19 22 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 9.15 -0.49 22 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 7.71 -0.15 24 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 6.23 -0.19 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 4.90 -0.16 24 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 3.78 -0.15 24 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 2.86 -0.18 24 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 2.12 -0.19 23 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.60 -0.13 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.18 -0.15 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.84 -0.14 24 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 0.59 -0.11 24 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.41 -0.09 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.28 -0.07 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.79 +0.04 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.82 -0.78 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.65 -0.45 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.01 -0.31 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.77 -0.30 24 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.43 -0.64 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.35 +0.12 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.91 -0.30 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.43 -0.20 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.60 -0.26 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.47 -0.06 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.88 +0.28 26 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 7.48 -0.22 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.23 -0.22 25 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 5.16 -0.22 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.26 -0.20 25 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 3.49 -0.18 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.85 -0.18 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.32 -0.15 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.86 -0.14 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.51 -0.13 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.17 -0.10 24 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.94 -0.09 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.75 -0.07 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 27.65 -0.45 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.20 -0.12 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.81 -0.26 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.59 -0.48 24 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 18.43 +0.20 25 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 16.53 -0.13 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 14.33 -0.14 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.80 -0.34 25 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 11.24 -0.35 25 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 9.96 -0.13 25 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 8.79 -0.21 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 7.60 -0.28 26 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 6.61 -0.27 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.68 -0.25 25 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 4.91 -0.25 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.20 -0.22 25 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.60 -0.22 25 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.06 -0.20 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.61 -0.19 25 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.14 -0.16 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.82 -0.16 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.52 -0.13 25 0 0 0
TOTAL CALL 79 7,696 +10
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
26FEB26 75.00 P 0.04 0.04 0.04 0.01 0.00 34 10 62 -10
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 91 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 23 0 254 0
26FEB26 82.50 P 0.00 0.00 0.00 0.04 0.00 21 0 613 0
26FEB26 85.00 P 0.33 0.33 0.24 0.18 -0.02 20 23 711 0
26FEB26 87.50 P 0.88 0.88 0.71 0.66 -0.02 21 9 311 0
26FEB26 90.00 P 1.92 1.92 1.92 1.72 0.00 21 15 162 +15
26FEB26 92.50 P 0.00 0.00 0.00 3.43 +0.05 22 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 5.65 +0.11 25 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 8.14 +0.15 32 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 10.71 +0.15 42 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.29 +0.16 51 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.86 +0.15 60 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.44 +0.57 68 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 20.40 +0.08 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.36 -0.07 78 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.16 +0.79 93 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 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 45 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 0.00 26 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 0.00 25 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 144 0
30MAR26 77.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 309 0
30MAR26 80.00 P 0.47 0.47 0.36 0.31 -0.03 24 14 273 -12
30MAR26 82.50 P 0.00 0.00 0.00 0.65 -0.03 24 0 270 0
30MAR26 85.00 P 1.40 1.40 1.40 1.21 -0.04 24 1 567 0
30MAR26 87.50 P 2.17 2.17 2.17 2.08 -0.03 24 1 190 0
30MAR26 90.00 P 0.00 0.00 0.00 3.26 -0.02 24 0 38 0
30MAR26 92.50 P 0.00 0.00 0.00 4.77 0.00 25 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 6.59 +0.04 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 8.66 +0.33 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 10.93 +0.10 28 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 13.35 +0.22 32 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 15.86 +0.14 36 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.44 +0.22 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 20.40 -0.18 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.59 +0.16 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.16 +0.15 55 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 0.00 26 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 49 0
29APR26 77.50 P 0.00 0.00 0.00 0.41 -0.02 24 0 75 0
29APR26 80.00 P 0.00 0.00 0.00 0.73 -0.04 24 0 122 0
29APR26 82.50 P 0.00 0.00 0.00 1.24 -0.05 24 0 29 0
29APR26 85.00 P 1.90 1.90 1.90 1.96 -0.04 24 4 222 0
29APR26 87.50 P 0.00 0.00 0.00 2.90 -0.02 25 0 101 0
29APR26 90.00 P 0.00 0.00 0.00 4.13 +0.02 25 0 96 0
29APR26 92.50 P 0.00 0.00 0.00 5.60 +0.04 25 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 7.31 +0.01 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 9.23 +0.03 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 11.34 +0.06 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.60 +0.09 29 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.98 +0.11 30 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.44 +0.22 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 20.40 -0.19 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.59 +0.16 41 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.22 -0.04 24 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.41 -0.06 24 0 45 0
28MAY26 77.50 P 0.90 0.90 0.90 0.70 -0.08 24 3 33 +3
28MAY26 80.00 P 0.00 0.00 0.00 1.13 -0.09 24 0 1 0
28MAY26 82.50 P 0.00 0.00 0.00 1.72 -0.11 24 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 2.51 -0.13 24 0 42 0
28MAY26 87.50 P 0.00 0.00 0.00 3.52 -0.13 25 0 64 0
28MAY26 90.00 P 0.00 0.00 0.00 4.76 -0.12 25 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 6.20 -0.11 25 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 7.86 -0.08 25 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.71 -0.04 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.72 -0.02 26 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.89 +0.01 27 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.17 +0.04 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.57 +0.08 30 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.04 +0.11 33 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.59 +0.15 36 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 0.00 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 23 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 0.00 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.19 -0.01 23 0 54 0
29JUN26 70.00 P 0.00 0.00 0.00 0.35 -0.01 23 0 967 0
29JUN26 72.50 P 0.00 0.00 0.00 0.61 -0.02 23 0 31 0
29JUN26 75.00 P 0.00 0.00 0.00 0.99 -0.03 23 0 44 0
29JUN26 77.50 P 0.00 0.00 0.00 1.53 -0.02 23 0 5 0
29JUN26 80.00 P 0.00 0.00 0.00 2.16 -0.02 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 2.97 -0.06 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 4.00 -0.02 22 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 5.26 +0.01 22 0 32 0
29JUN26 90.00 P 0.00 0.00 0.00 6.67 +0.01 22 0 137 0
29JUN26 92.50 P 0.00 0.00 0.00 8.27 -0.24 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.11 +0.02 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.92 +0.01 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.02 +0.16 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.14 -0.39 19 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.32 -0.23 16 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 20.54 +0.01 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.53 +0.71 25 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 25.27 +0.34 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.66 -0.12 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 -0.02 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.44 -0.03 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.68 -0.04 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.03 -0.04 25 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 1.44 -0.03 24 0 61 0
29SEP26 75.00 P 2.00 2.00 2.00 1.97 -0.06 24 2 116 +1
29SEP26 77.50 P 0.00 0.00 0.00 2.65 -0.07 24 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 3.46 -0.07 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 4.40 -0.07 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 5.53 -0.07 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 6.79 -0.06 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 8.17 -0.05 24 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 9.69 -0.05 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.71 -0.10 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.12 -0.60 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.99 -0.01 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.14 -0.02 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.26 +0.31 23 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.50 +0.34 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.53 +0.18 20 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.72 +0.13 17 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.50 +0.58 23 0 0 0
30DEC26 62.50 P 0.65 0.65 0.65 0.59 -0.05 25 2 5 +2
30DEC26 65.00 P 0.00 0.00 0.00 0.85 -0.07 25 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.20 -0.07 25 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 1.65 -0.04 25 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.15 -0.09 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.79 -0.10 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 3.55 -0.10 24 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 4.45 -0.11 24 0 157 0
30DEC26 82.50 P 0.00 0.00 0.00 5.45 -0.11 24 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 6.58 -0.12 24 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 7.85 -0.11 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 9.26 -0.05 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 10.80 -0.04 24 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 12.46 0.00 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.79 +0.39 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.19 -0.09 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.86 -0.72 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.85 -0.72 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.24 +0.25 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.29 +0.20 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.51 +0.07 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.55 -0.09 22 0 0 0
TOTAL PUT 84 8,661 -1
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 0.00 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.29 0.00 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.79 0.00 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.29 0.00 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.79 0.00 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.29 0.00 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 4.79 -0.01 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.30 0.00 58 0 5 0
26FEB26 13.50 C 3.75 3.75 3.75 3.80 0.00 51 2 17 0
26FEB26 14.00 C 0.00 0.00 0.00 3.28 -0.02 0 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 2.80 0.00 36 0 45 0
26FEB26 15.00 C 0.00 0.00 0.00 2.30 0.00 29 0 141 0
26FEB26 15.50 C 0.00 0.00 0.00 1.81 0.00 29 0 99 0
26FEB26 16.00 C 0.00 0.00 0.00 1.32 +0.02 24 0 413 0
26FEB26 16.50 C 0.00 0.00 0.00 0.89 0.00 26 0 422 0
26FEB26 17.00 C 0.00 0.00 0.00 0.55 0.00 27 0 661 0
26FEB26 17.50 C 0.27 0.35 0.27 0.30 -0.01 27 255 1,540 +185
26FEB26 18.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 285 0
26FEB26 18.50 C 0.08 0.11 0.08 0.07 0.00 29 41 311 +10
26FEB26 19.00 C 0.00 0.00 0.00 0.03 0.00 30 0 256 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 129 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 91 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.60 +0.06 81 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.41 +0.09 93 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.92 +0.13 88 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.32 -0.08 0 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 5.82 +0.03 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.37 +0.05 58 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.83 0.00 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.33 0.00 31 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.80 -0.04 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.28 -0.08 0 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.89 +0.02 33 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 2.36 -0.07 23 0 373 0
30MAR26 15.50 C 0.00 0.00 0.00 1.96 +0.01 29 0 479 0
30MAR26 16.00 C 0.00 0.00 0.00 1.58 0.00 30 0 254 0
30MAR26 16.50 C 1.22 1.22 1.22 1.25 +0.01 31 20 217 -20
30MAR26 17.00 C 0.00 0.00 0.00 0.96 -0.01 31 0 925 0
30MAR26 17.50 C 0.68 0.77 0.68 0.73 0.00 32 37 219 +21
30MAR26 18.00 C 0.61 0.61 0.60 0.56 +0.02 33 25 491 +25
30MAR26 18.50 C 0.39 0.39 0.38 0.40 0.00 33 35 292 +35
30MAR26 19.00 C 0.00 0.00 0.00 0.28 +0.01 33 0 118 0
30MAR26 19.50 C 0.27 0.27 0.27 0.19 0.00 33 1 103 +1
30MAR26 20.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 215 0
30MAR26 21.00 C 0.11 0.11 0.11 0.06 +0.01 34 1 20 -1
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 33 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.92 +0.09 65 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.54 +0.14 74 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.87 +0.03 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.52 +0.17 60 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.88 +0.02 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.37 -0.01 29 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.88 -0.01 28 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.44 0.00 32 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 3.00 +0.10 32 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.49 -0.04 27 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 2.11 -0.03 29 0 144 0
29APR26 16.00 C 0.00 0.00 0.00 1.77 0.00 30 0 371 0
29APR26 16.50 C 0.00 0.00 0.00 1.45 0.00 30 0 543 0
29APR26 17.00 C 0.00 0.00 0.00 1.19 -0.01 31 0 543 0
29APR26 17.50 C 0.00 0.00 0.00 0.95 -0.02 31 0 63 0
29APR26 18.00 C 0.00 0.00 0.00 0.77 0.00 32 0 45 0
29APR26 18.50 C 0.62 0.62 0.62 0.61 0.00 32 1 107 +1
29APR26 19.00 C 0.51 0.52 0.51 0.47 0.00 32 2 51 +1
29APR26 19.50 C 0.00 0.00 0.00 0.35 0.00 32 0 64 0
29APR26 20.00 C 0.00 0.00 0.00 0.26 0.00 32 0 22 0
29APR26 21.00 C 0.00 0.00 0.00 0.14 0.00 32 0 64 0
29APR26 22.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.52 +0.11 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.92 +0.06 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.40 -0.03 25 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.88 -0.01 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.57 +0.05 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.04 -0.04 28 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.62 -0.04 28 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.26 -0.04 29 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.93 +0.01 30 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 1.63 -0.02 30 0 615 0
28MAY26 17.00 C 0.00 0.00 0.00 1.38 0.00 31 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 1.15 +0.01 31 0 10 0
28MAY26 18.00 C 0.00 0.00 0.00 0.95 0.00 32 0 80 0
28MAY26 18.50 C 0.00 0.00 0.00 0.78 0.00 32 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.64 +0.02 32 0 3 0
28MAY26 19.50 C 0.00 0.00 0.00 0.51 +0.02 32 0 9 0
28MAY26 20.00 C 0.00 0.00 0.00 0.41 +0.02 32 0 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.63 0.00 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.41 +0.02 50 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.93 +0.04 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.54 +0.14 57 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.87 -0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.52 +0.10 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.95 +0.01 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.45 -0.01 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.97 -0.04 29 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.57 +0.02 32 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.05 -0.10 27 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.67 -0.08 28 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.39 +0.08 32 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.99 +0.01 30 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.79 +0.03 33 0 1,231 0
29JUN26 17.00 C 0.00 0.00 0.00 1.49 -0.01 32 0 1,030 0
29JUN26 17.50 C 0.00 0.00 0.00 1.26 -0.01 32 0 559 0
29JUN26 18.00 C 0.00 0.00 0.00 1.06 +0.01 33 0 390 0
29JUN26 18.50 C 0.00 0.00 0.00 0.87 +0.01 32 0 104 0
29JUN26 19.00 C 0.81 0.81 0.81 0.71 +0.01 32 1 94 0
29JUN26 19.50 C 0.00 0.00 0.00 0.58 +0.01 32 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.47 +0.01 32 0 54 0
29JUN26 21.00 C 0.40 0.40 0.40 0.30 +0.01 32 4 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.11 0.00 32 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 0.00 32 0 10 0
29JUN26 25.00 C 0.14 0.14 0.14 0.04 0.00 32 2 20 +2
29SEP26 9.75 C 0.00 0.00 0.00 7.67 +0.04 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.43 +0.04 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.93 +0.04 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.54 +0.12 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.87 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.52 +0.08 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.99 0.00 34 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.52 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.12 +0.03 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.58 -0.11 28 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.40 +0.09 36 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.91 -0.06 32 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.69 +0.06 35 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.29 -0.04 32 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.97 -0.11 31 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 1.83 -0.01 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.60 0.00 34 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 1.41 +0.01 34 0 48 0
29SEP26 18.50 C 0.00 0.00 0.00 1.22 +0.01 33 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.06 0.00 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.92 +0.01 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.80 +0.01 33 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.59 0.00 33 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 0.44 +0.01 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 +0.01 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.23 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.68 +0.03 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.43 +0.04 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.93 +0.02 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.54 +0.12 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.94 -0.04 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.53 +0.04 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.07 +0.02 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.67 +0.03 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.27 +0.04 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.89 +0.01 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.54 0.00 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.19 -0.01 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.91 +0.04 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.62 +0.02 33 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 2.38 +0.01 34 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 2.14 0.00 33 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 1.92 +0.01 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.72 0.00 33 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.54 +0.01 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.38 +0.01 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.23 0.00 33 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 1.09 +0.01 33 0 118 0
30DEC26 21.00 C 0.00 0.00 0.00 0.87 +0.01 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.69 +0.01 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.54 +0.01 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.42 +0.01 33 0 0 0
TOTAL CALL 427 17,175 +260
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 170 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 334 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 168 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 256 0
26FEB26 16.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 206 0
26FEB26 16.50 P 0.08 0.09 0.08 0.11 0.00 28 17 142 +17
26FEB26 17.00 P 0.28 0.28 0.26 0.27 +0.01 28 250 318 +200
26FEB26 17.50 P 0.55 0.56 0.55 0.53 0.00 30 64 86 +22
26FEB26 18.00 P 0.00 0.00 0.00 0.88 0.00 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.31 0.00 33 0 87 0
26FEB26 19.00 P 0.00 0.00 0.00 1.78 0.00 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.29 0.00 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.74 -0.03 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.77 +0.01 62 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.77 +0.01 73 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.77 +0.01 83 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.77 +0.01 93 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 36 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 0.00 33 0 142 0
30MAR26 15.00 P 0.10 0.10 0.10 0.11 +0.01 33 11 162 +11
30MAR26 15.50 P 0.16 0.16 0.16 0.18 +0.01 33 6 208 +6
30MAR26 16.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 425 0
30MAR26 16.50 P 0.45 0.45 0.42 0.44 +0.01 32 77 278 +77
30MAR26 17.00 P 0.66 0.66 0.63 0.66 +0.03 33 83 204 +68
30MAR26 17.50 P 0.00 0.00 0.00 0.94 +0.03 34 0 140 0
30MAR26 18.00 P 1.26 1.26 1.19 1.25 +0.03 34 29 59 +29
30MAR26 18.50 P 0.00 0.00 0.00 1.60 +0.01 35 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.00 +0.01 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.43 +0.01 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.88 0.00 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.84 0.00 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.79 -0.07 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.77 -0.02 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.77 +0.01 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.73 -0.06 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.72 -0.20 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.72 -0.17 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.72 -0.17 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.72 -0.04 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 32 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 0.00 33 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 0.00 32 0 57 0
29APR26 14.50 P 0.00 0.00 0.00 0.13 0.00 32 0 300 0
29APR26 15.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 452 0
29APR26 15.50 P 0.00 0.00 0.00 0.31 +0.01 32 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 0.45 +0.01 32 0 292 0
29APR26 16.50 P 0.00 0.00 0.00 0.63 +0.02 32 0 513 0
29APR26 17.00 P 0.00 0.00 0.00 0.86 +0.03 32 0 885 0
29APR26 17.50 P 0.00 0.00 0.00 1.12 +0.02 33 0 14 0
29APR26 18.00 P 0.00 0.00 0.00 1.43 +0.04 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.77 +0.10 34 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.06 -0.08 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.55 0.00 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.98 0.00 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.90 0.00 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.79 -0.08 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.89 +0.10 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.77 +0.01 46 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 0.09 +0.01 32 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 0.13 0.00 32 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 22 0
28MAY26 15.00 P 0.00 0.00 0.00 0.29 +0.01 31 0 52 0
28MAY26 15.50 P 0.00 0.00 0.00 0.43 +0.03 32 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.59 +0.03 32 0 515 0
28MAY26 16.50 P 0.00 0.00 0.00 0.77 +0.03 32 0 545 0
28MAY26 17.00 P 0.00 0.00 0.00 1.00 +0.02 32 0 61 0
28MAY26 17.50 P 0.00 0.00 0.00 1.27 +0.03 32 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 1.57 +0.02 33 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 1.92 +0.03 33 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.28 +0.02 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.67 +0.02 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.08 +0.02 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.96 +0.01 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.91 +0.03 40 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.89 +0.07 44 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.77 -0.04 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 33 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 0.06 +0.01 33 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 0.00 32 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 0.00 32 0 316 0
29JUN26 13.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 249 0
29JUN26 14.00 P 0.00 0.00 0.00 0.28 0.00 31 0 570 0
29JUN26 14.50 P 0.00 0.00 0.00 0.40 +0.01 31 0 211 0
29JUN26 15.00 P 0.00 0.00 0.00 0.54 +0.01 31 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 0.70 +0.01 31 0 146 0
29JUN26 16.00 P 0.00 0.00 0.00 0.90 +0.01 31 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 1.13 +0.01 31 0 848 0
29JUN26 17.00 P 0.00 0.00 0.00 1.40 +0.02 31 0 910 0
29JUN26 17.50 P 0.00 0.00 0.00 1.70 +0.03 31 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.03 +0.03 32 0 153 0
29JUN26 18.50 P 0.00 0.00 0.00 2.46 +0.09 34 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 2.77 +0.03 32 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.14 -0.02 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.66 +0.21 35 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.34 -0.13 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.30 +0.09 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.23 0.00 31 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.18 +0.02 30 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.04 -0.08 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 0.00 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 0.00 32 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 0.00 32 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 0.00 32 0 139 0
29SEP26 14.00 P 0.00 0.00 0.00 0.54 0.00 32 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.69 +0.01 32 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 0.85 0.00 32 0 207 0
29SEP26 15.50 P 0.00 0.00 0.00 1.05 +0.01 32 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.26 0.00 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.50 +0.01 32 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 1.76 0.00 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.05 +0.02 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.37 +0.02 32 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.71 +0.02 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.07 +0.01 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.38 -0.05 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.83 +0.01 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.64 0.00 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.50 0.00 33 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.37 -0.11 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.29 +0.02 32 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 0.11 +0.01 33 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 0.00 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 +0.01 32 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 0.00 32 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 0.00 32 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.58 0.00 32 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.72 0.00 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.88 0.00 32 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.07 +0.01 32 0 177 0
30DEC26 15.50 P 0.00 0.00 0.00 1.27 +0.01 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.49 0.00 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 1.73 +0.01 31 0 12 0
30DEC26 17.00 P 1.94 1.94 1.94 2.00 +0.01 31 20 20 +20
30DEC26 17.50 P 0.00 0.00 0.00 2.27 0.00 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.58 +0.01 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.91 +0.02 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 +0.02 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.65 0.00 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.01 +0.01 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.88 +0.05 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.71 +0.04 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.47 -0.05 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.39 -0.03 32 0 0 0
TOTAL PUT 557 17,402 +450
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$ 88.85
13FEB26 67.50 C 0.00 0.00 0.00 21.38 +0.06 150 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 18.88 +0.04 132 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 16.39 +0.07 121 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 13.89 +0.07 103 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 11.39 +0.07 85 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 8.91 +0.01 73 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 6.44 +0.10 60 0 0 0
13FEB26 85.00 C 3.50 4.30 3.50 4.00 -0.07 46 67 52 +19
13FEB26 87.50 C 1.50 2.31 1.23 1.96 -0.12 44 555 607 +308
13FEB26 90.00 C 0.56 1.01 0.43 0.65 -0.16 42 2,668 1,132 -141
13FEB26 92.50 C 0.17 0.34 0.15 0.13 -0.09 41 1,624 2,577 +228
13FEB26 95.00 C 0.05 0.12 0.05 0.02 -0.03 43 509 1,584 +133
13FEB26 97.50 C 0.03 0.03 0.02 0.01 0.00 52 102 1,432 +12
13FEB26 100.00 C 0.02 0.03 0.02 0.01 0.00 64 108 1,907 -85
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 176 0
13FEB26 105.00 C 0.01 0.01 0.01 0.01 0.00 87 43 474 0
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 98 0 209 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 899 0
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 147 0 12 0
20FEB26 67.50 C 0.00 0.00 0.00 21.57 +0.22 97 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 19.08 +0.23 87 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 16.40 +0.04 0 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 13.90 +0.04 0 0 0 0
20FEB26 77.50 C 0.00 0.00 0.00 11.41 +0.05 33 0 0 0
20FEB26 80.00 C 0.00 0.00 0.00 8.92 +0.02 29 0 0 0
20FEB26 82.50 C 0.00 0.00 0.00 6.51 +0.01 30 0 0 0
20FEB26 85.00 C 0.00 0.00 0.00 4.37 +0.01 32 0 31 0
20FEB26 87.50 C 1.90 2.65 1.78 2.40 -0.18 28 263 72 -38
20FEB26 90.00 C 0.95 1.52 0.82 1.23 -0.08 30 808 732 +311
20FEB26 92.50 C 0.43 0.72 0.38 0.50 -0.08 30 538 1,040 +198
20FEB26 95.00 C 0.19 0.30 0.19 0.17 -0.04 30 123 939 +81
20FEB26 97.50 C 0.18 0.18 0.13 0.05 -0.02 30 60 149 +28
20FEB26 100.00 C 0.07 0.07 0.06 0.01 -0.01 30 110 439 +103
20FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
20FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
20FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
20FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20FEB26 115.00 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 21.68 +0.33 81 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.10 +0.12 67 0 1,260 0
26FEB26 72.50 C 0.00 0.00 0.00 16.44 +0.05 36 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.95 +0.04 34 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 11.49 +0.04 34 0 0 0
26FEB26 80.00 C 9.06 9.06 9.06 9.10 +0.04 34 9 54 -5
26FEB26 82.50 C 0.00 0.00 0.00 7.06 +0.18 38 0 0 0
26FEB26 85.00 C 4.11 4.98 4.11 4.86 +0.14 33 8 109 +3
26FEB26 87.50 C 2.71 3.48 2.50 3.20 +0.02 33 630 1,601 +221
26FEB26 90.00 C 1.48 2.18 1.40 1.97 +0.05 34 1,395 2,675 +244
26FEB26 92.50 C 0.85 1.27 0.83 1.14 +0.04 34 426 1,691 +104
26FEB26 95.00 C 0.50 0.72 0.47 0.59 0.00 34 1,205 4,645 +262
26FEB26 97.50 C 0.35 0.43 0.35 0.28 0.00 34 152 5,703 +48
26FEB26 100.00 C 0.22 0.30 0.20 0.12 0.00 34 983 12,420 -568
26FEB26 102.50 C 0.18 0.19 0.17 0.05 0.00 34 21 5,551 +6
26FEB26 105.00 C 0.13 0.14 0.13 0.02 0.00 34 52 7,503 -14
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 9,333 0
26FEB26 110.00 C 0.08 0.08 0.08 0.01 0.00 39 25 13,178 +10
26FEB26 112.50 C 0.07 0.07 0.06 0.01 0.00 43 101 2,632 +20
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6,758 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,446 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7,656 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 441 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 871 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,056 0
26FEB26 130.00 C 0.05 0.05 0.05 0.01 0.00 66 5 1,542 -5
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 542 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 668 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,111 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 822 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,068 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,297 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 90 0 402 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 92 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 95 0 134 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 97 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 99 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 102 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 104 0 81 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 106 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 108 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 110 0 370 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 112 0 6 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,445 0
30MAR26 50.00 C 0.00 0.00 0.00 39.34 +0.34 89 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.85 +0.39 83 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.42 +0.46 79 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.80 +0.26 67 0 2 0
30MAR26 60.00 C 0.00 0.00 0.00 29.34 +0.31 63 0 8 0
30MAR26 62.50 C 0.00 0.00 0.00 26.90 +0.31 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.47 +0.31 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.19 +0.39 56 0 20 0
30MAR26 70.00 C 19.00 20.00 19.00 19.72 +0.36 50 2 1 0
30MAR26 72.50 C 0.00 0.00 0.00 17.42 +0.42 48 0 277 0
30MAR26 75.00 C 0.00 0.00 0.00 14.69 +0.01 38 0 15 0
30MAR26 77.50 C 12.94 12.94 12.94 12.78 -0.16 41 1 1 0
30MAR26 80.00 C 0.00 0.00 0.00 10.90 +0.41 42 0 114 0
30MAR26 82.50 C 0.00 0.00 0.00 8.96 +0.26 40 0 65 0
30MAR26 85.00 C 7.34 7.34 7.34 7.17 +0.10 38 26 1,551 0
30MAR26 87.50 C 5.39 6.04 5.39 5.76 +0.04 38 296 1,263 +235
30MAR26 90.00 C 4.54 4.70 4.28 4.59 +0.05 39 451 3,247 +233
30MAR26 92.50 C 3.48 3.73 3.40 3.58 0.00 39 121 1,829 +22
30MAR26 95.00 C 2.47 2.98 2.47 2.76 -0.06 39 306 2,308 -95
30MAR26 97.50 C 2.00 2.34 1.95 2.08 -0.05 39 253 15,645 +44
30MAR26 100.00 C 1.52 1.86 1.48 1.54 -0.04 39 551 8,575 0
30MAR26 102.50 C 1.30 1.46 1.30 1.12 -0.04 39 45 9,952 +3
30MAR26 105.00 C 1.03 1.13 0.97 0.80 -0.04 38 735 18,281 -560
30MAR26 107.50 C 0.86 0.95 0.86 0.57 -0.03 38 141 2,642 +36
30MAR26 110.00 C 0.75 0.80 0.70 0.40 -0.02 38 1,069 19,078 +775
30MAR26 112.50 C 0.59 0.63 0.58 0.28 -0.01 38 17 3,315 +17
30MAR26 115.00 C 0.48 0.55 0.47 0.19 -0.01 38 92 8,330 -50
30MAR26 117.50 C 0.44 0.45 0.44 0.13 -0.01 38 9 5,380 -1
30MAR26 120.00 C 0.40 0.40 0.38 0.09 0.00 39 88 11,941 -34
30MAR26 122.50 C 0.35 0.35 0.35 0.06 0.00 39 2 2,674 0
30MAR26 125.00 C 0.31 0.31 0.30 0.04 0.00 39 35 14,266 -35
30MAR26 127.50 C 0.28 0.28 0.28 0.03 0.00 39 30 2,701 +30
30MAR26 130.00 C 0.24 0.25 0.24 0.02 0.00 39 223 8,853 +145
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2,523 0
30MAR26 135.00 C 0.20 0.20 0.20 0.01 0.00 40 140 15,647 -70
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,601 0
30MAR26 140.00 C 0.15 0.15 0.15 0.01 0.00 43 20 11,030 +20
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 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 0.12 0.15 0.11 0.01 0.00 48 551 1,889 +164
30MAR26 150.00 C 0.11 0.11 0.09 0.01 0.00 49 1,061 9,233 -588
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,978 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 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 56 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 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 61 0 416 0
30MAR26 175.00 C 0.05 0.05 0.05 0.01 0.00 62 3,000 9,816 -2,083
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 148 0
30MAR26 180.00 C 0.04 0.04 0.04 0.01 0.00 64 1 351 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 70 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,318 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 75 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 77 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 80 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 84 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 87 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 89 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 90 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 92 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 93 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 95 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 96 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 98 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 99 0 69 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 100 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 102 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 103 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 104 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 107 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 109 0 446 0
29APR26 50.00 C 0.00 0.00 0.00 39.34 +0.16 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 36.85 +0.14 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 34.42 +0.03 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.09 +0.26 58 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.66 +0.27 55 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.24 +0.27 51 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.83 +0.28 48 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.45 +0.27 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.12 +0.26 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.85 +0.23 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.39 -0.02 37 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 13.40 -0.03 37 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.90 -0.05 39 0 64 0
29APR26 82.50 C 0.00 0.00 0.00 9.86 -0.01 37 0 395 0
29APR26 85.00 C 0.00 0.00 0.00 8.46 +0.21 38 0 609 0
29APR26 87.50 C 7.30 7.30 7.30 7.01 +0.06 37 30 365 0
29APR26 90.00 C 5.92 5.92 5.85 5.84 +0.04 37 60 794 0
29APR26 92.50 C 4.37 4.95 4.37 4.83 0.00 37 65 929 +54
29APR26 95.00 C 3.82 4.24 3.82 3.95 -0.04 37 281 939 +12
29APR26 97.50 C 3.08 3.43 3.04 3.17 -0.09 37 96 1,695 +8
29APR26 100.00 C 2.72 2.89 2.72 2.53 -0.08 37 150 2,867 -32
29APR26 102.50 C 0.00 0.00 0.00 2.00 -0.07 37 0 8,062 0
29APR26 105.00 C 1.77 2.04 1.77 1.56 -0.07 37 330 1,208 -5
29APR26 107.50 C 1.59 1.63 1.59 1.22 -0.06 37 200 1,602 0
29APR26 110.00 C 1.27 1.46 1.27 0.94 -0.05 37 195 990 -1
29APR26 112.50 C 1.14 1.16 1.13 0.72 -0.04 37 121 648 -40
29APR26 115.00 C 0.92 1.03 0.92 0.55 -0.03 37 308 1,726 +38
29APR26 117.50 C 0.90 0.90 0.90 0.41 -0.03 37 18 297 +18
29APR26 120.00 C 0.79 0.80 0.79 0.31 -0.03 37 2 856 +1
29APR26 122.50 C 0.00 0.00 0.00 0.23 -0.02 37 0 163 0
29APR26 125.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 300 0
29APR26 127.50 C 0.55 0.55 0.55 0.13 -0.01 37 3 163 0
29APR26 130.00 C 0.52 0.52 0.52 0.10 -0.01 37 1 340 0
29APR26 132.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 229 0
29APR26 135.00 C 0.42 0.42 0.42 0.05 -0.01 37 5 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 1,616 0
29APR26 140.00 C 0.00 0.00 0.00 0.03 0.00 37 0 2,825 0
29APR26 142.50 C 0.00 0.00 0.00 0.02 0.00 37 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 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 0.30 0.31 0.30 0.01 0.00 38 3,376 7,896 +3,356
28MAY26 50.00 C 0.00 0.00 0.00 39.53 +0.18 58 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 37.09 -0.03 55 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 34.79 +0.30 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.37 +0.12 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.96 +0.28 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.56 +0.27 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.20 +0.27 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.88 +0.24 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.62 +0.21 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.43 +0.15 40 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.40 +0.28 39 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.27 +0.02 37 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 12.52 +0.02 37 0 0 0
28MAY26 82.50 C 11.01 11.01 10.88 10.88 -0.01 37 121 121 +121
28MAY26 85.00 C 0.00 0.00 0.00 9.47 +0.17 37 0 0 0
28MAY26 87.50 C 7.46 8.10 7.46 8.15 +0.02 37 90 109 +60
28MAY26 90.00 C 7.08 7.17 6.92 7.00 +0.01 37 91 119 +60
28MAY26 92.50 C 5.88 6.06 5.88 5.99 0.00 37 31 166 -5
28MAY26 95.00 C 4.72 4.72 4.63 5.10 0.00 38 12 344 +2
28MAY26 97.50 C 4.60 4.60 4.60 4.27 -0.01 37 30 701 +30
28MAY26 100.00 C 0.00 0.00 0.00 3.56 0.00 37 0 914 0
28MAY26 102.50 C 3.34 3.34 3.34 2.94 -0.01 37 1 70 +1
28MAY26 105.00 C 2.82 2.83 2.82 2.43 0.00 37 40 350 0
28MAY26 107.50 C 0.00 0.00 0.00 1.99 -0.01 37 0 755 0
28MAY26 110.00 C 1.97 1.97 1.97 1.62 -0.01 37 10 267 0
28MAY26 112.50 C 1.87 1.87 1.87 1.32 0.00 37 8 142 -8
28MAY26 115.00 C 1.63 1.63 1.63 1.06 -0.01 37 2 77 0
28MAY26 117.50 C 0.00 0.00 0.00 0.86 0.00 37 0 165 0
28MAY26 120.00 C 0.00 0.00 0.00 0.69 0.00 37 0 167 0
28MAY26 122.50 C 0.00 0.00 0.00 0.55 0.00 37 0 1,110 0
28MAY26 125.00 C 1.03 1.03 1.03 0.44 0.00 37 5 199 +1
28MAY26 127.50 C 0.00 0.00 0.00 0.35 0.00 37 0 260 0
28MAY26 130.00 C 0.83 0.83 0.83 0.27 -0.01 37 2 137 0
28MAY26 132.50 C 0.00 0.00 0.00 0.22 0.00 37 0 40 0
28MAY26 135.00 C 0.70 0.70 0.70 0.17 0.00 37 3 33 +3
28MAY26 137.50 C 0.00 0.00 0.00 0.14 0.00 37 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.11 0.00 37 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.07 0.00 37 0 30 0
28MAY26 147.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.04 0.00 37 0 1 0
29JUN26 50.00 C 0.00 0.00 0.00 39.81 -0.03 56 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 37.52 +0.29 56 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 35.12 +0.28 53 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 32.72 +0.27 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.34 +0.24 48 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 28.01 +0.22 46 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 25.68 +0.17 43 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 23.46 +0.14 42 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 21.34 +0.14 41 0 2,058 0
29JUN26 72.50 C 0.00 0.00 0.00 19.24 +0.05 40 0 71 0
29JUN26 75.00 C 0.00 0.00 0.00 17.30 +0.10 39 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 15.23 -0.03 37 4 34 +3
29JUN26 80.00 C 0.00 0.00 0.00 13.56 -0.04 37 0 2,279 0
29JUN26 82.50 C 0.00 0.00 0.00 12.02 -0.05 37 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 10.76 +0.06 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.39 -0.03 38 4 27 0
29JUN26 90.00 C 8.05 8.05 8.03 8.25 -0.04 38 31 349 +31
29JUN26 92.50 C 0.00 0.00 0.00 7.26 -0.03 38 0 109 0
29JUN26 95.00 C 6.28 6.38 6.28 6.33 -0.06 38 32 1,753 +16
29JUN26 97.50 C 5.65 5.71 5.58 5.46 -0.07 38 101 2,695 -10
29JUN26 100.00 C 4.68 5.06 4.68 4.70 -0.06 38 58 9,229 +10
29JUN26 102.50 C 3.99 4.45 3.99 4.02 -0.07 38 80 3,175 0
29JUN26 105.00 C 3.74 3.91 3.74 3.44 -0.06 38 122 14,513 -34
29JUN26 107.50 C 0.00 0.00 0.00 2.92 -0.06 38 0 2,468 0
29JUN26 110.00 C 2.85 3.04 2.85 2.48 -0.06 38 138 9,670 +45
29JUN26 112.50 C 2.72 2.72 2.72 2.10 -0.05 38 10 1,096 0
29JUN26 115.00 C 2.47 2.47 2.47 1.77 -0.05 38 1 8,402 +1
29JUN26 117.50 C 2.05 2.05 2.05 1.49 -0.04 38 100 3,371 +50
29JUN26 120.00 C 1.92 1.92 1.92 1.25 -0.04 38 2 6,480 0
29JUN26 122.50 C 1.73 1.77 1.73 1.05 -0.03 38 132 2,950 +30
29JUN26 125.00 C 1.59 1.59 1.59 0.87 -0.04 38 100 7,214 +100
29JUN26 127.50 C 1.48 1.51 1.37 0.73 -0.03 38 102 1,467 0
29JUN26 130.00 C 1.29 1.36 1.29 0.61 -0.02 38 110 9,670 +10
29JUN26 132.50 C 1.17 1.17 1.17 0.50 -0.03 38 100 1,421 0
29JUN26 135.00 C 1.08 1.10 1.08 0.42 -0.02 38 12 2,562 +10
29JUN26 137.50 C 0.00 0.00 0.00 0.35 -0.01 38 0 564 0
29JUN26 140.00 C 0.95 0.95 0.94 0.29 -0.01 38 4 2,331 0
29JUN26 142.50 C 0.00 0.00 0.00 0.24 -0.01 38 0 923 0
29JUN26 145.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 2,644 0
29JUN26 147.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 741 0
29JUN26 150.00 C 0.75 0.75 0.75 0.13 -0.01 37 1 3,092 -1
29JUN26 152.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 407 0
29JUN26 157.50 C 0.00 0.00 0.00 0.08 0.00 38 0 536 0
29JUN26 160.00 C 0.56 0.56 0.56 0.06 -0.01 37 10 795 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 841 0
29JUN26 170.00 C 0.45 0.45 0.45 0.02 -0.01 36 6 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 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 38 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 0.24 0.01 0.00 42 24 2,262 -4
29SEP26 50.00 C 0.00 0.00 0.00 40.78 +0.10 53 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 38.33 -0.04 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.02 -0.06 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.76 +0.10 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.56 +0.10 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.51 +0.18 45 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 27.30 +0.05 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.36 +0.12 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 23.53 +0.22 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.66 +0.11 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.76 +0.03 40 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 18.07 +0.02 40 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 16.51 +0.22 40 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 15.05 -0.02 39 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 13.54 -0.58 39 0 18 0
29SEP26 87.50 C 12.40 12.58 12.24 12.44 -0.08 39 252 252 +252
29SEP26 90.00 C 11.00 11.50 11.00 11.32 -0.82 39 372 441 +265
29SEP26 92.50 C 0.00 0.00 0.00 10.29 -0.14 39 0 95 0
29SEP26 95.00 C 0.00 0.00 0.00 9.37 -0.71 39 0 4,035 0
29SEP26 97.50 C 0.00 0.00 0.00 8.52 -0.11 40 0 2,091 0
29SEP26 100.00 C 7.70 7.96 7.70 7.68 -0.22 39 398 5,195 +153
29SEP26 102.50 C 7.00 7.20 7.00 6.92 -0.27 39 19 2,598 +1
29SEP26 105.00 C 0.00 0.00 0.00 6.22 -0.36 39 0 1,987 0
29SEP26 107.50 C 0.00 0.00 0.00 5.59 -0.45 39 0 1,383 0
29SEP26 110.00 C 0.00 0.00 0.00 5.01 -0.56 39 0 5,999 0
29SEP26 112.50 C 0.00 0.00 0.00 4.49 -0.57 39 0 664 0
29SEP26 115.00 C 4.62 4.62 4.62 4.02 -0.55 39 2 1,730 0
29SEP26 117.50 C 0.00 0.00 0.00 3.60 -0.52 39 0 810 0
29SEP26 120.00 C 3.70 3.95 3.70 3.22 -0.50 39 4 2,069 +1
29SEP26 122.50 C 0.00 0.00 0.00 2.87 -0.48 39 0 931 0
29SEP26 125.00 C 0.00 0.00 0.00 2.56 -0.46 39 0 1,223 0
29SEP26 127.50 C 0.00 0.00 0.00 2.28 -0.43 39 0 226 0
29SEP26 130.00 C 2.92 2.92 2.92 2.03 -0.41 39 6 2,622 0
29SEP26 132.50 C 0.00 0.00 0.00 1.81 -0.39 39 0 101 0
29SEP26 135.00 C 2.45 2.45 2.45 1.61 -0.36 39 11 173 +11
29SEP26 137.50 C 0.00 0.00 0.00 1.43 -0.34 39 0 33 0
29SEP26 140.00 C 0.00 0.00 0.00 1.27 -0.32 39 0 608 0
29SEP26 142.50 C 0.00 0.00 0.00 1.13 -0.30 39 0 174 0
29SEP26 145.00 C 0.00 0.00 0.00 1.01 -0.27 39 0 251 0
29SEP26 147.50 C 0.00 0.00 0.00 0.89 -0.26 39 0 226 0
29SEP26 150.00 C 1.70 1.75 1.65 0.79 -0.24 39 269 285 +175
29SEP26 152.50 C 0.00 0.00 0.00 0.70 -0.23 39 0 101 0
29SEP26 155.00 C 0.00 0.00 0.00 0.62 -0.21 39 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 0.55 -0.20 39 0 1,140 0
29SEP26 160.00 C 0.00 0.00 0.00 0.49 -0.18 39 0 262 0
30DEC26 67.50 C 0.00 0.00 0.00 27.16 +0.14 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.29 +0.08 42 0 0 0
30DEC26 72.50 C 20.51 24.00 20.51 23.57 +0.24 42 5 18 +4
30DEC26 75.00 C 0.00 0.00 0.00 21.95 +0.11 41 0 4 0
30DEC26 77.50 C 20.06 20.06 20.06 20.22 -0.06 40 1 5 +1
30DEC26 80.00 C 0.00 0.00 0.00 19.10 0.00 41 0 7 0
30DEC26 82.50 C 17.20 17.20 17.20 17.49 +0.05 40 14 44 +14
30DEC26 85.00 C 0.00 0.00 0.00 16.28 -0.05 40 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 14.88 +0.06 40 0 1 0
30DEC26 90.00 C 13.81 14.04 13.61 13.88 -0.02 40 1,074 1,384 +1,045
30DEC26 92.50 C 0.00 0.00 0.00 12.77 -0.13 40 0 212 0
30DEC26 95.00 C 0.00 0.00 0.00 11.84 -0.13 40 0 1,210 0
30DEC26 97.50 C 10.95 11.15 10.76 10.98 -0.13 40 13 1,013 0
30DEC26 100.00 C 10.00 10.40 9.95 10.18 -0.06 40 40 2,871 +12
30DEC26 102.50 C 9.61 9.61 9.61 9.43 -0.02 40 10 484 +10
30DEC26 105.00 C 8.92 8.92 8.92 8.68 -0.02 40 5 1,007 +5
30DEC26 107.50 C 0.00 0.00 0.00 7.99 -0.02 40 0 173 0
30DEC26 110.00 C 0.00 0.00 0.00 7.35 -0.02 40 0 95 0
30DEC26 112.50 C 7.31 7.38 7.31 6.76 -0.02 40 3 84 +1
30DEC26 115.00 C 0.00 0.00 0.00 6.21 -0.03 40 0 171 0
30DEC26 117.50 C 0.00 0.00 0.00 5.71 -0.02 40 0 196 0
30DEC26 120.00 C 5.62 5.82 5.62 5.24 -0.02 40 18 394 +1
30DEC26 122.50 C 0.00 0.00 0.00 4.81 -0.02 40 0 405 0
30DEC26 125.00 C 4.88 4.88 4.88 4.42 -0.02 40 4 548 0
30DEC26 127.50 C 0.00 0.00 0.00 4.05 -0.02 40 0 335 0
30DEC26 130.00 C 4.45 4.45 4.45 3.72 -0.02 40 20 556 0
30DEC26 132.50 C 0.00 0.00 0.00 3.41 -0.02 40 0 364 0
30DEC26 135.00 C 4.05 4.05 4.05 3.13 -0.02 40 1 110 0
30DEC26 137.50 C 0.00 0.00 0.00 2.87 -0.02 40 0 154 0
30DEC26 140.00 C 0.00 0.00 0.00 2.63 -0.02 40 0 102 0
30DEC26 142.50 C 0.00 0.00 0.00 2.41 -0.02 40 0 125 0
30DEC26 145.00 C 0.00 0.00 0.00 2.21 -0.01 40 0 129 0
30DEC26 147.50 C 3.00 3.00 3.00 2.02 -0.02 40 30 72 +22
30DEC26 150.00 C 2.82 2.82 2.82 1.85 -0.02 40 1 470 0
30DEC26 152.50 C 0.00 0.00 0.00 1.70 -0.01 40 0 574 0
30DEC26 155.00 C 2.52 2.52 2.52 1.56 -0.01 40 2 389 +2
30DEC26 157.50 C 0.00 0.00 0.00 1.43 -0.01 40 0 296 0
30DEC26 160.00 C 2.33 2.34 2.33 1.31 -0.01 40 71 489 +53
TOTAL CALL 31,472 573,623 +5,650
13FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
13FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
13FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 235 0
13FEB26 82.50 P 0.15 0.15 0.09 0.01 -0.02 43 37 253 +37
13FEB26 85.00 P 0.36 0.46 0.16 0.10 -0.08 42 771 1,040 +243
13FEB26 87.50 P 1.00 1.35 0.52 0.56 -0.18 42 870 1,225 +214
13FEB26 90.00 P 2.32 2.32 1.60 1.75 -0.28 41 431 1,922 -335
13FEB26 92.50 P 4.75 4.75 3.73 3.78 -0.24 42 82 1,409 -32
13FEB26 95.00 P 7.30 7.30 5.96 6.34 -0.08 68 32 517 -1,032
13FEB26 97.50 P 8.50 8.50 8.26 8.67 -0.09 60 55 88 -128
13FEB26 100.00 P 0.00 0.00 0.00 11.23 +0.01 89 21 0 -112
13FEB26 102.50 P 0.00 0.00 0.00 13.67 -0.06 87 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 16.16 -0.22 93 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 18.66 -0.34 104 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 21.16 -0.04 115 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 23.66 -0.04 126 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 26.16 -0.16 136 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 28.66 -0.14 146 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 31.16 -0.16 156 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
20FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
20FEB26 80.00 P 0.17 0.17 0.10 0.02 -0.01 30 46 58 0
20FEB26 82.50 P 0.30 0.30 0.18 0.11 -0.03 30 64 152 +50
20FEB26 85.00 P 0.61 0.66 0.40 0.39 -0.09 30 85 468 +70
20FEB26 87.50 P 1.44 1.44 0.99 1.10 -0.12 30 219 1,224 +106
20FEB26 90.00 P 3.20 3.40 2.16 2.28 -0.23 29 71 497 +49
20FEB26 92.50 P 0.00 0.00 0.00 4.21 -0.12 33 0 71 0
20FEB26 95.00 P 6.32 6.32 6.32 6.34 -0.08 33 51 165 +51
20FEB26 97.50 P 0.00 0.00 0.00 8.67 -0.09 31 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 11.23 +0.01 44 21 29 +21
20FEB26 102.50 P 0.00 0.00 0.00 13.67 -0.06 44 0 0 -8
20FEB26 105.00 P 0.00 0.00 0.00 16.16 -0.22 48 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 18.66 -0.34 54 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 21.16 -0.28 59 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 23.66 -0.28 65 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 26.16 -0.24 70 0 0 0
26FEB26 67.50 P 0.05 0.05 0.05 0.01 0.00 51 14 14 +14
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 757 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 385 0
26FEB26 75.00 P 0.13 0.13 0.09 0.02 0.00 36 70 742 -30
26FEB26 77.50 P 0.14 0.14 0.14 0.05 0.00 34 2 734 +2
26FEB26 80.00 P 0.33 0.37 0.25 0.16 -0.01 34 124 2,659 -48
26FEB26 82.50 P 0.63 0.75 0.43 0.43 0.00 34 304 1,362 -158
26FEB26 85.00 P 1.00 1.37 0.86 0.95 -0.01 34 1,263 4,617 +322
26FEB26 87.50 P 2.10 2.36 1.57 1.72 -0.08 33 726 10,669 -303
26FEB26 90.00 P 3.50 3.75 2.76 3.02 -0.07 33 2,364 19,434 -1,260
26FEB26 92.50 P 5.50 5.80 4.44 4.66 -0.18 33 232 6,841 -46
26FEB26 95.00 P 7.50 8.00 6.46 6.71 -0.02 35 87 9,514 +13
26FEB26 97.50 P 9.99 9.99 8.80 8.85 -0.31 34 24 8,853 -24
26FEB26 100.00 P 12.60 12.60 10.90 11.23 -0.36 35 9 11,409 0
26FEB26 102.50 P 13.70 13.70 13.40 13.67 -0.06 36 18 4,163 -10
26FEB26 105.00 P 16.40 16.40 15.90 16.16 -0.24 39 5 2,792 -3
26FEB26 107.50 P 18.50 18.50 18.50 18.66 -0.34 44 4 555 -4
26FEB26 110.00 P 20.50 21.10 20.50 21.16 -0.34 48 8 36 -471
26FEB26 112.50 P 0.00 0.00 0.00 23.71 -0.23 59 0 250 0
26FEB26 115.00 P 25.97 26.21 25.97 26.21 -0.19 64 230 399 -391
26FEB26 117.50 P 30.69 30.69 30.69 28.66 -0.14 61 1 0 -54
26FEB26 120.00 P 0.00 0.00 0.00 31.16 -0.16 65 0 120 -5
26FEB26 122.50 P 0.00 0.00 0.00 33.65 -0.05 0 0 0 -4
26FEB26 125.00 P 0.00 0.00 0.00 36.15 -0.05 0 0 0 -1
26FEB26 127.50 P 0.00 0.00 0.00 38.65 -0.09 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 41.15 -0.05 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 43.65 -0.05 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 46.15 -0.05 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 48.65 -0.05 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 51.15 -0.05 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 53.65 -0.05 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 56.15 -0.05 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 58.65 -0.05 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 61.15 -0.05 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 63.65 -0.05 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 66.15 -0.05 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 68.65 -0.05 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 71.15 -0.05 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 73.65 -0.05 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 76.15 -0.05 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 78.65 -0.05 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 81.15 -0.05 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 83.65 -0.05 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 86.15 -0.05 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 88.65 -0.05 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 91.15 -0.05 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 0.00 0.00 0.00 0.01 0.00 53 0 87 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 433 0
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 0.00 39 0 250 0
30MAR26 65.00 P 0.22 0.22 0.20 0.04 -0.01 38 60 756 +50
30MAR26 67.50 P 0.31 0.31 0.28 0.09 -0.01 38 96 572 +6
30MAR26 70.00 P 0.38 0.38 0.37 0.18 -0.02 38 4 2,653 +4
30MAR26 72.50 P 0.54 0.56 0.52 0.34 -0.02 38 6 771 +4
30MAR26 75.00 P 0.77 0.77 0.72 0.59 -0.03 39 32 11,033 0
30MAR26 77.50 P 1.23 1.29 1.00 0.96 -0.05 39 100 7,306 +2
30MAR26 80.00 P 1.78 1.78 1.43 1.49 -0.02 39 399 8,508 +46
30MAR26 82.50 P 2.32 2.32 2.04 2.12 -0.08 38 276 5,869 +40
30MAR26 85.00 P 3.15 3.55 2.87 3.00 -0.02 38 393 27,059 +103
30MAR26 87.50 P 4.48 4.74 3.91 4.04 -0.09 38 384 4,738 -3
30MAR26 90.00 P 5.95 6.18 5.14 5.33 -0.19 38 1,260 26,127 -760
30MAR26 92.50 P 7.50 7.50 6.77 6.86 -0.16 38 90 4,824 -68
30MAR26 95.00 P 9.50 9.60 8.40 8.58 +0.20 38 55 21,053 -16
30MAR26 97.50 P 11.50 11.50 10.29 10.49 -0.21 39 21 9,345 +17
30MAR26 100.00 P 13.20 13.20 12.32 12.52 -0.22 40 37 24,825 +5
30MAR26 102.50 P 15.00 15.00 14.40 14.65 -0.33 40 18 6,624 +14
30MAR26 105.00 P 16.70 16.70 16.70 16.82 -0.28 40 10 22,323 -1
30MAR26 107.50 P 19.00 19.00 19.00 19.00 -0.36 39 1 1,547 0
30MAR26 110.00 P 21.30 21.30 21.21 21.46 -0.26 42 31 20,464 +30
30MAR26 112.50 P 0.00 0.00 0.00 23.75 -0.38 39 0 2,655 0
30MAR26 115.00 P 26.11 26.11 26.11 26.21 -0.62 40 1 4,469 -1
30MAR26 117.50 P 0.00 0.00 0.00 28.66 -0.25 39 0 2,300 0
30MAR26 120.00 P 32.30 32.30 32.30 31.16 -0.21 42 4 4,175 0
30MAR26 122.50 P 0.00 0.00 0.00 33.65 -0.23 0 0 2,916 0
30MAR26 125.00 P 0.00 0.00 0.00 36.15 -0.29 0 0 1,034 0
30MAR26 127.50 P 0.00 0.00 0.00 38.65 -0.26 0 0 2,145 0
30MAR26 130.00 P 0.00 0.00 0.00 41.15 -0.23 0 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 43.65 -0.29 0 0 15 -572
30MAR26 135.00 P 0.00 0.00 0.00 46.15 -0.26 0 0 347 -1,071
30MAR26 137.50 P 48.34 48.34 48.34 48.94 0.00 71 2 30 -815
30MAR26 140.00 P 0.00 0.00 0.00 51.15 -0.29 0 0 672 -121
30MAR26 142.50 P 0.00 0.00 0.00 53.65 -0.29 0 0 40 -2
30MAR26 145.00 P 0.00 0.00 0.00 56.15 -0.28 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 58.65 -0.28 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 61.15 -0.28 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 63.65 -0.28 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 66.15 -0.28 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 68.65 -0.28 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 71.15 -0.28 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 73.65 -0.29 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 76.15 -0.28 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 78.65 -0.28 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 81.15 -0.27 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 83.65 -0.28 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 86.15 -0.28 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 88.65 -0.28 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 91.15 -0.28 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 93.65 -0.26 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 96.15 -0.28 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 98.65 -0.28 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 101.15 -0.28 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 103.65 -0.28 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 106.15 -0.28 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 108.65 -0.28 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 111.15 -0.28 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 116.15 -0.28 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 121.15 -0.28 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 126.15 -0.23 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 131.15 -0.28 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 136.15 -0.28 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 141.15 -0.28 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 146.15 -0.23 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 151.15 -0.28 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 156.15 -0.23 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 161.15 -0.23 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 166.15 -0.24 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 171.15 -0.28 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 176.15 -0.28 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 181.15 -0.28 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 186.15 -0.25 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 191.15 -0.24 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 196.15 -0.24 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 201.15 -0.28 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 206.15 -0.24 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 211.15 -0.28 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 221.15 -0.24 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 231.15 -0.24 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.05 0.00 38 0 52 0
29APR26 62.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 130 0
29APR26 65.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 134 0
29APR26 67.50 P 0.51 0.51 0.51 0.28 -0.03 37 11 36 +11
29APR26 70.00 P 0.00 0.00 0.00 0.47 -0.04 37 0 391 0
29APR26 72.50 P 0.87 0.87 0.87 0.74 -0.06 37 2 552 +2
29APR26 75.00 P 1.19 1.19 1.18 1.12 -0.08 37 9 598 +4
29APR26 77.50 P 1.94 1.94 1.61 1.63 -0.05 37 696 1,021 +403
29APR26 80.00 P 2.53 2.53 2.20 2.26 -0.03 37 198 7,704 +153
29APR26 82.50 P 3.40 3.40 2.93 2.98 -0.07 36 167 1,716 +55
29APR26 85.00 P 4.26 4.56 3.83 3.92 -0.09 36 727 1,719 +54
29APR26 87.50 P 5.50 5.80 4.95 5.06 -0.04 36 1,198 3,842 +723
29APR26 90.00 P 6.91 7.16 6.18 6.35 -0.15 36 657 4,450 +259
29APR26 92.50 P 7.85 7.85 7.85 7.85 +0.05 36 35 3,652 +5
29APR26 95.00 P 10.50 10.50 10.50 9.48 -0.19 37 10 6,808 +10
29APR26 97.50 P 12.00 12.50 12.00 11.35 -0.33 37 20 4,166 +10
29APR26 100.00 P 0.00 0.00 0.00 13.13 -0.13 37 0 736 0
29APR26 102.50 P 0.00 0.00 0.00 15.12 -0.11 37 0 297 0
29APR26 105.00 P 0.00 0.00 0.00 17.54 -0.22 40 0 143 0
29APR26 107.50 P 0.00 0.00 0.00 19.74 -0.22 40 0 25 0
29APR26 110.00 P 0.00 0.00 0.00 21.99 -0.21 41 0 149 0
29APR26 112.50 P 0.00 0.00 0.00 24.25 -0.28 41 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 26.57 -0.26 41 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 28.93 -0.29 41 0 216 0
29APR26 120.00 P 0.00 0.00 0.00 31.33 -0.28 41 0 22 0
29APR26 122.50 P 0.00 0.00 0.00 33.72 -0.29 40 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 36.15 -0.29 0 0 32 0
29APR26 127.50 P 0.00 0.00 0.00 38.65 -0.26 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 41.15 -0.24 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 43.71 -0.23 48 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 46.15 -0.26 0 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 48.94 0.00 58 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 51.21 -0.23 53 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 53.65 -0.29 0 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 56.21 -0.22 57 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 58.74 -0.19 60 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 61.24 -0.19 61 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 0.00 0.00 0.00 0.02 0.00 38 0 6 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 0.00 37 0 24 0
28MAY26 57.50 P 0.00 0.00 0.00 0.07 0.00 37 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.13 0.00 37 0 14 0
28MAY26 62.50 P 0.00 0.00 0.00 0.22 -0.01 37 0 7 0
28MAY26 65.00 P 0.65 0.65 0.56 0.37 0.00 37 597 588 +582
28MAY26 67.50 P 0.80 0.81 0.74 0.57 -0.01 37 200 207 +200
28MAY26 70.00 P 1.06 1.06 0.96 0.86 -0.01 37 531 662 +531
28MAY26 72.50 P 0.00 0.00 0.00 1.24 -0.02 37 0 42 0
28MAY26 75.00 P 1.97 2.00 1.97 1.72 -0.05 37 21 364 +21
28MAY26 77.50 P 2.50 2.59 2.25 2.29 -0.06 37 500 661 +500
28MAY26 80.00 P 3.30 3.36 2.92 2.99 -0.08 36 325 2,415 -75
28MAY26 82.50 P 3.99 3.99 3.78 3.80 -0.12 36 33 884 +6
28MAY26 85.00 P 5.47 5.47 4.68 4.81 -0.11 36 303 1,383 +213
28MAY26 87.50 P 6.15 6.15 5.92 5.99 -0.16 36 150 1,867 +136
28MAY26 90.00 P 7.90 8.00 7.23 7.33 +0.05 36 8 1,158 +7
28MAY26 92.50 P 9.13 9.13 8.80 8.83 -0.16 37 70 999 +10
28MAY26 95.00 P 10.26 10.26 10.26 10.47 -0.17 37 1 589 +1
28MAY26 97.50 P 12.07 12.07 12.07 12.31 -0.10 38 75 159 +75
28MAY26 100.00 P 0.00 0.00 0.00 14.12 -0.17 38 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 16.17 -0.19 39 0 110 0
28MAY26 105.00 P 0.00 0.00 0.00 18.06 -0.38 38 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 20.34 -0.26 40 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.51 -0.26 40 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.73 -0.27 40 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.00 -0.27 41 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.29 -0.32 41 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.61 -0.33 41 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 33.96 -0.31 41 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 36.32 -0.34 40 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 38.72 -0.19 40 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 41.15 -0.24 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 43.71 -0.23 43 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 46.15 -0.26 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 48.94 0.00 52 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 51.24 -0.20 48 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 53.74 -0.20 50 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 56.24 -0.19 52 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 58.74 -0.19 53 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 61.24 -0.19 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 182 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 0.00 38 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 0.00 38 0 27 0
29JUN26 57.50 P 0.00 0.00 0.00 0.18 -0.01 38 0 7 0
29JUN26 60.00 P 0.62 0.62 0.62 0.29 -0.02 37 4 1,072 0
29JUN26 62.50 P 0.00 0.00 0.00 0.46 -0.02 38 0 261 0
29JUN26 65.00 P 0.87 0.87 0.87 0.68 -0.03 38 1 154 -1
29JUN26 67.50 P 1.17 1.17 1.17 0.98 -0.04 38 50 821 +50
29JUN26 70.00 P 1.50 1.50 1.50 1.36 -0.05 38 2 3,662 0
29JUN26 72.50 P 0.00 0.00 0.00 1.86 -0.06 38 0 1,000 0
29JUN26 75.00 P 2.44 2.47 2.42 2.43 -0.10 38 255 10,517 +169
29JUN26 77.50 P 3.41 3.46 3.02 3.09 -0.09 37 190 1,121 +63
29JUN26 80.00 P 4.95 4.95 3.77 3.86 -0.12 37 509 13,335 -2
29JUN26 82.50 P 5.02 5.27 4.67 4.76 -0.15 37 382 2,805 +289
29JUN26 85.00 P 6.30 6.40 5.71 5.79 -0.16 37 367 4,293 -144
29JUN26 87.50 P 7.29 7.37 6.89 7.05 +0.05 37 170 2,443 +10
29JUN26 90.00 P 8.95 9.00 8.23 8.32 -0.22 37 16 8,476 +8
29JUN26 92.50 P 10.16 10.16 9.71 9.84 -0.20 37 55 4,294 +7
29JUN26 95.00 P 12.24 12.24 11.33 11.46 -0.21 38 7 15,938 -2
29JUN26 97.50 P 13.00 13.00 13.00 13.23 +0.47 38 2 7,450 -2
29JUN26 100.00 P 14.76 14.76 14.76 15.01 -0.35 38 76 15,339 +1
29JUN26 102.50 P 16.68 16.68 16.68 17.00 -0.22 39 70 5,241 0
29JUN26 105.00 P 18.86 18.86 18.86 18.84 -0.45 38 1 18,572 -1
29JUN26 107.50 P 22.00 22.00 20.91 20.90 -0.41 39 2 3,630 0
29JUN26 110.00 P 23.03 23.03 23.03 23.03 -0.38 39 1 10,831 -1
29JUN26 112.50 P 28.25 28.25 28.25 25.10 -0.60 39 1 1,166 -1
29JUN26 115.00 P 27.50 27.50 27.50 27.53 -0.26 41 1 10,072 -1
29JUN26 117.50 P 0.00 0.00 0.00 29.78 -0.28 41 0 660 0
29JUN26 120.00 P 32.30 32.30 31.62 32.43 -0.20 44 2 5,865 +1
29JUN26 122.50 P 0.00 0.00 0.00 34.36 -0.27 41 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 36.67 -0.29 41 0 5,546 0
29JUN26 127.50 P 0.00 0.00 0.00 39.03 -0.29 42 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 41.41 +0.02 41 0 447 0
29JUN26 132.50 P 0.00 0.00 0.00 43.79 -0.27 41 0 796 0
29JUN26 135.00 P 46.93 46.93 46.93 46.21 -0.20 40 30 1,918 0
29JUN26 137.50 P 0.00 0.00 0.00 48.94 0.00 47 0 294 0
29JUN26 140.00 P 0.00 0.00 0.00 51.24 -0.20 44 0 827 0
29JUN26 142.50 P 0.00 0.00 0.00 53.74 -0.20 46 0 9 0
29JUN26 145.00 P 56.15 56.15 56.15 56.25 -0.18 47 2 1,566 0
29JUN26 147.50 P 0.00 0.00 0.00 58.74 -0.19 48 0 8 0
29JUN26 150.00 P 0.00 0.00 0.00 61.24 -0.19 50 0 3,767 -2,007
29JUN26 152.50 P 0.00 0.00 0.00 63.74 -0.19 51 0 236 -566
29JUN26 155.00 P 0.00 0.00 0.00 66.24 -0.19 52 0 41 -2
29JUN26 157.50 P 0.00 0.00 0.00 68.74 -0.19 53 0 7 -40
29JUN26 160.00 P 0.00 0.00 0.00 71.24 -0.19 55 0 0 -10
29JUN26 162.50 P 0.00 0.00 0.00 73.74 -0.20 56 0 0 -500
29JUN26 165.00 P 0.00 0.00 0.00 76.24 -0.19 57 0 0 -350
29JUN26 167.50 P 0.00 0.00 0.00 78.74 -0.19 58 0 0 -150
29JUN26 170.00 P 0.00 0.00 0.00 81.24 -0.18 59 0 0 -8
29JUN26 172.50 P 0.00 0.00 0.00 83.74 -0.19 60 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 86.24 -0.19 62 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 88.74 -0.19 63 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 91.23 -0.20 63 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 93.73 -0.18 64 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 96.23 -0.20 65 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 98.73 -0.20 66 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 101.23 -0.20 67 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 103.73 -0.20 68 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 106.23 -0.20 69 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 108.73 -0.20 70 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 111.23 -0.20 71 0 0 0
29SEP26 50.00 P 0.60 0.60 0.55 0.23 -0.09 39 30 883 +4
29SEP26 52.50 P 0.00 0.00 0.00 0.35 -0.11 39 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.52 -0.15 39 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.72 -0.22 39 0 107 0
29SEP26 60.00 P 1.34 1.34 1.34 1.01 -0.23 39 2 209 +2
29SEP26 62.50 P 0.00 0.00 0.00 1.37 -0.28 39 0 262 0
29SEP26 65.00 P 2.01 2.01 2.01 1.77 -0.29 39 4 195 +4
29SEP26 67.50 P 0.00 0.00 0.00 2.31 -0.22 39 0 196 0
29SEP26 70.00 P 2.92 2.96 2.92 2.89 -0.26 39 21 1,467 +21
29SEP26 72.50 P 3.83 3.83 3.83 3.58 -0.24 39 20 454 +20
29SEP26 75.00 P 4.60 4.60 4.24 4.28 -0.35 39 70 1,169 +30
29SEP26 77.50 P 5.46 5.58 5.46 5.07 -0.40 38 60 1,361 +27
29SEP26 80.00 P 6.03 6.03 6.03 5.97 -0.50 38 19 3,260 +19
29SEP26 82.50 P 0.00 0.00 0.00 6.98 -0.52 38 0 2,470 0
29SEP26 85.00 P 8.08 8.13 8.08 8.16 -0.51 38 2 6,427 0
29SEP26 87.50 P 0.00 0.00 0.00 9.38 -0.51 38 0 1,601 0
29SEP26 90.00 P 11.19 11.19 10.60 10.75 -0.46 38 103 4,414 +42
29SEP26 92.50 P 0.00 0.00 0.00 12.25 -0.37 38 0 2,840 0
29SEP26 95.00 P 14.57 14.57 14.57 13.84 -0.21 39 1 6,762 -1
29SEP26 97.50 P 0.00 0.00 0.00 15.47 -0.23 39 0 2,599 0
29SEP26 100.00 P 0.00 0.00 0.00 16.60 -0.88 37 0 6,688 0
29SEP26 102.50 P 0.00 0.00 0.00 18.98 -0.37 39 0 3,836 0
29SEP26 105.00 P 0.00 0.00 0.00 20.86 -0.36 39 0 2,959 0
29SEP26 107.50 P 0.00 0.00 0.00 22.98 -0.19 40 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 24.96 +0.51 40 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 26.80 -0.42 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 28.87 -0.41 40 1 1,750 -1
29SEP26 117.50 P 0.00 0.00 0.00 31.17 -0.22 41 0 102 0
29SEP26 120.00 P 34.00 34.00 34.00 33.32 -0.23 41 3 150 0
29SEP26 122.50 P 0.00 0.00 0.00 35.49 -0.28 41 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 37.74 -0.23 41 0 598 0
29SEP26 127.50 P 0.00 0.00 0.00 39.95 -0.24 41 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 42.19 -0.27 41 0 411 0
29SEP26 132.50 P 0.00 0.00 0.00 44.50 -0.27 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 46.81 -0.28 41 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 49.22 -0.20 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 51.46 -0.30 41 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 53.94 -0.07 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 56.25 -0.28 40 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 58.75 -0.18 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.24 -0.19 42 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 63.74 -0.19 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.24 -0.19 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.74 -0.19 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 71.24 -0.19 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 3.57 -0.04 40 0 61 0
30DEC26 70.00 P 4.55 4.55 4.20 4.24 -0.08 40 3 150 +2
30DEC26 72.50 P 5.28 5.36 4.94 4.96 -0.09 39 262 785 +243
30DEC26 75.00 P 6.02 6.02 5.78 5.76 -0.16 39 29 606 +28
30DEC26 77.50 P 6.88 6.88 6.70 6.65 -0.15 39 22 253 +22
30DEC26 80.00 P 8.10 8.18 7.62 7.63 -0.18 39 16 6,730 +11
30DEC26 82.50 P 0.00 0.00 0.00 8.68 -0.22 39 0 646 0
30DEC26 85.00 P 10.40 10.40 9.88 9.98 -0.12 39 4 2,087 -1
30DEC26 87.50 P 11.10 11.10 11.10 11.20 -0.19 39 1 650 +1
30DEC26 90.00 P 12.85 12.90 12.38 12.59 -0.17 39 52 3,694 +52
30DEC26 92.50 P 14.50 14.50 14.50 13.97 -0.27 38 1 670 -1
30DEC26 95.00 P 15.90 15.90 15.90 15.60 -0.13 39 4 2,742 -4
30DEC26 97.50 P 0.00 0.00 0.00 17.24 -0.22 39 0 1,854 0
30DEC26 100.00 P 19.80 19.80 19.00 19.01 -0.09 39 14 4,254 +6
30DEC26 102.50 P 0.00 0.00 0.00 20.68 -0.32 39 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 22.67 -0.17 40 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 24.57 -0.17 40 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 25.71 -1.05 38 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 28.29 -0.40 40 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 30.48 -0.23 41 0 83 0
30DEC26 117.50 P 0.00 0.00 0.00 32.52 -0.24 41 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 34.59 -0.24 41 0 209 0
30DEC26 122.50 P 0.00 0.00 0.00 36.72 -0.24 41 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 38.86 -0.22 41 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 40.91 -0.33 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.21 +0.26 41 0 106 0
30DEC26 132.50 P 0.00 0.00 0.00 45.41 -0.28 41 0 2 0
30DEC26 135.00 P 0.00 0.00 0.00 47.66 -0.27 41 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 49.91 -0.27 41 0 9 0
30DEC26 140.00 P 52.15 52.50 52.15 51.85 -0.58 39 3 18 +3
30DEC26 142.50 P 0.00 0.00 0.00 54.48 -0.28 41 0 3 0
30DEC26 145.00 P 57.25 57.25 57.25 56.77 -0.28 41 1 63 0
30DEC26 147.50 P 0.00 0.00 0.00 59.21 -0.18 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.47 -0.13 40 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 63.85 -0.26 40 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 66.35 -0.15 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.77 -0.16 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 71.24 -0.19 41 0 176 0
TOTAL PUT 21,109 635,192 -5,141
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$ 13.80
26FEB26 8.75 C 0.00 0.00 0.00 5.06 +0.06 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.81 +0.06 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.56 +0.06 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.31 +0.06 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.06 +0.06 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.81 +0.06 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.81 +0.06 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.31 +0.05 0 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 1.82 +0.01 33 0 50 0
26FEB26 12.50 C 1.35 1.35 1.35 1.31 -0.03 0 2 85 -2
26FEB26 13.00 C 0.00 0.00 0.00 0.89 -0.02 31 0 871 0
26FEB26 13.50 C 0.57 0.59 0.55 0.55 -0.02 33 66 483 -61
26FEB26 14.00 C 0.00 0.00 0.00 0.30 -0.02 34 0 182 0
26FEB26 14.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 106 0
26FEB26 15.00 C 0.10 0.10 0.10 0.07 0.00 36 1 491 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 0.00 37 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 54 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.07 +0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.83 +0.06 74 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.58 +0.06 69 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.33 +0.06 64 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.08 +0.06 58 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.83 +0.06 51 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.58 +0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.33 +0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.08 +0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.83 +0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.59 +0.06 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.34 +0.06 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.09 +0.06 40 0 0 0
30MAR26 10.00 C 3.84 3.84 3.84 3.87 +0.03 51 5 0 -5
30MAR26 10.50 C 0.00 0.00 0.00 3.34 0.00 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.86 -0.01 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.43 +0.04 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.97 -0.04 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.58 -0.04 38 0 37 0
30MAR26 13.00 C 0.00 0.00 0.00 1.23 -0.04 38 0 1,189 0
30MAR26 13.50 C 0.00 0.00 0.00 0.95 -0.03 39 0 1,109 0
30MAR26 14.00 C 0.00 0.00 0.00 0.71 -0.03 39 0 330 0
30MAR26 14.50 C 0.00 0.00 0.00 0.52 -0.03 39 0 1,763 0
30MAR26 15.00 C 0.44 0.44 0.44 0.39 -0.01 40 15 545 0
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 0.19 -0.01 41 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.13 0.00 41 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 0.00 41 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 0.00 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 5.11 +0.06 43 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.86 +0.06 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.61 +0.05 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.37 +0.01 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.12 0.00 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.87 -0.01 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.42 +0.02 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.95 -0.02 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.55 +0.01 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.15 +0.03 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.80 +0.03 40 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 1.43 -0.03 37 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 1.16 -0.03 38 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.93 -0.04 38 0 836 0
29APR26 14.50 C 0.00 0.00 0.00 0.74 -0.03 39 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.59 -0.01 40 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.46 0.00 40 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.35 0.00 40 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.26 -0.01 40 0 75 0
29APR26 17.00 C 0.28 0.28 0.28 0.19 -0.01 39 30 30 +30
29APR26 17.50 C 0.00 0.00 0.00 0.14 -0.01 39 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 4.90 -0.01 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.66 0.00 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.42 +0.04 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.18 +0.04 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.95 +0.04 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.50 +0.05 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.07 +0.05 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.66 +0.04 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.23 +0.02 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.89 +0.02 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.57 +0.01 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.30 -0.03 38 0 0 0
28MAY26 14.00 C 1.15 1.15 1.15 1.09 0.00 39 8 8 +8
28MAY26 14.50 C 0.00 0.00 0.00 0.88 -0.01 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.71 0.00 39 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.56 -0.01 38 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.44 -0.01 38 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.20 -0.01 38 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.87 +0.06 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.62 +0.06 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.38 +0.06 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.17 0.00 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.94 +0.03 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.68 +0.02 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.44 0.00 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.21 +0.01 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.98 +0.07 42 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 3.54 +0.05 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.09 +0.03 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.71 +0.04 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.32 +0.01 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.99 +0.01 39 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.69 0.00 39 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 1.45 -0.03 40 0 460 0
29JUN26 14.00 C 0.00 0.00 0.00 1.23 -0.01 40 0 35 0
29JUN26 14.50 C 1.03 1.03 1.03 1.02 -0.02 40 13 81 +13
29JUN26 15.00 C 0.84 0.84 0.84 0.84 -0.02 40 13 45 0
29JUN26 15.50 C 0.74 0.74 0.74 0.69 -0.02 40 12 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.57 -0.02 40 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.46 -0.02 39 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.37 -0.02 39 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.30 -0.02 39 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 -0.02 39 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 41 0 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 0.00 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.94 +0.03 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.69 +0.03 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.46 +0.02 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.24 +0.04 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.03 +0.05 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.61 +0.03 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.23 -0.02 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.88 0.00 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.55 +0.05 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.25 +0.06 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.98 +0.01 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.68 -0.03 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.48 -0.02 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 1.29 -0.03 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 1.13 -0.03 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.99 -0.03 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 -0.01 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 -0.01 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.67 0.00 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 0.42 -0.01 38 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 0.19 -0.01 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 0.00 38 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.18 +0.01 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.96 +0.05 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.74 +0.05 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.53 +0.05 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.32 +0.04 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.12 +0.04 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.74 +0.04 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.39 +0.04 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.06 +0.03 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.76 +0.03 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.47 +0.02 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.23 +0.09 37 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.93 0.00 35 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 1.37 -0.02 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 1.24 -0.01 36 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 0.99 -0.01 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 0.00 37 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 0.00 37 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 0.00 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 0.00 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 +0.01 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 0.00 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 0.19 -0.01 37 0 2,002 0
TOTAL CALL 165 27,001 -17
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 77 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 370 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 338 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 295 0
26FEB26 13.00 P 0.14 0.14 0.14 0.11 -0.03 35 8 183 +8
26FEB26 13.50 P 0.00 0.00 0.00 0.25 -0.04 35 0 192 0
26FEB26 14.00 P 0.00 0.00 0.00 0.51 -0.03 36 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 0.86 -0.04 37 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 1.29 -0.03 41 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 1.76 -0.02 46 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 2.20 -0.06 0 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 2.74 -0.02 58 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 3.25 -0.01 68 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 3.75 -0.01 75 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.20 -0.06 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.70 -0.06 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.20 -0.06 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.70 -0.06 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.20 -0.06 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.20 -0.06 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.20 -0.06 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.20 -0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 157 0
30MAR26 11.50 P 0.10 0.10 0.10 0.09 -0.02 40 30 183 0
30MAR26 12.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 79 0
30MAR26 12.50 P 0.00 0.00 0.00 0.28 -0.02 41 0 138 0
30MAR26 13.00 P 0.00 0.00 0.00 0.44 -0.02 41 0 1,030 0
30MAR26 13.50 P 0.00 0.00 0.00 0.65 -0.01 41 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 0.91 -0.01 41 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 1.23 0.00 42 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 1.58 -0.01 42 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 1.98 -0.01 44 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 2.34 -0.06 40 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 2.86 -0.01 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.31 -0.03 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.78 -0.02 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.26 0.00 51 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.74 -0.02 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.20 -0.06 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.70 -0.06 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.20 -0.06 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.20 -0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.20 -0.06 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.20 -0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.20 -0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.19 -0.01 40 0 59 0
29APR26 12.00 P 0.00 0.00 0.00 0.29 -0.02 40 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.43 -0.02 40 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 0.60 -0.03 39 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 0.83 -0.01 40 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 1.10 -0.01 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.41 -0.02 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.71 -0.06 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.07 -0.07 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.46 -0.07 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.97 -0.07 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.41 -0.06 45 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.86 -0.02 46 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.32 -0.01 47 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 15 0
28MAY26 11.00 P 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.43 -0.04 37 0 23 0
28MAY26 12.50 P 0.00 0.00 0.00 0.60 -0.04 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.80 -0.05 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.04 -0.05 37 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.31 -0.06 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.62 -0.06 36 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.01 -0.07 38 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.38 0.00 38 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.69 -0.07 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.09 -0.07 32 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.51 -0.08 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.95 -0.08 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.40 -0.09 16 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 0.01 -0.01 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.02 38 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.21 -0.03 39 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 -0.03 39 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 -0.05 38 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.60 -0.03 39 0 0 0
29JUN26 12.50 P 0.78 0.82 0.78 0.76 -0.06 38 50 16 -50
29JUN26 13.00 P 0.92 0.95 0.92 0.97 -0.07 38 111 112 +109
29JUN26 13.50 P 0.00 0.00 0.00 1.21 -0.08 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.49 -0.07 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.81 -0.06 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.18 -0.05 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.54 -0.07 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.93 -0.05 39 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.34 -0.06 39 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 3.77 -0.07 40 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.20 -0.06 40 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.64 0.00 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.09 0.00 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.55 -0.07 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.01 -0.08 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.47 -0.07 39 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.42 +0.01 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.38 -0.03 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.35 -0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.32 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.02 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 -0.02 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 -0.02 39 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 -0.03 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.70 -0.02 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 -0.01 39 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.09 -0.02 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.33 -0.01 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.60 -0.03 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.89 -0.02 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.21 -0.02 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.55 -0.02 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.91 -0.06 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.28 -0.06 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.67 -0.07 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.08 -0.04 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.50 -0.04 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.94 -0.04 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.37 -0.04 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.82 -0.01 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.12 -0.15 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.58 -0.06 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.51 -0.06 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.45 -0.07 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.42 -0.06 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 -0.01 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 -0.02 37 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 -0.02 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 -0.01 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 -0.02 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 -0.03 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.85 -0.03 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.05 -0.02 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.27 -0.03 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.52 -0.01 38 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 1.78 -0.03 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.08 -0.02 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.39 -0.05 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.73 -0.03 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.07 -0.04 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.34 -0.14 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.71 -0.05 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 -0.06 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.50 -0.05 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.94 -0.04 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.37 -0.04 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.82 -0.01 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.20 -0.07 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.65 -0.06 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.57 -0.05 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.50 -0.06 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.45 -0.06 37 0 0 0
TOTAL PUT 199 7,267 +67
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$ 37.10
13FEB26 25.00 C 0.00 0.00 0.00 12.14 +1.55 253 0 0 0
13FEB26 26.00 C 0.00 0.00 0.00 11.14 +1.55 230 0 0 0
13FEB26 27.00 C 0.00 0.00 0.00 10.14 +1.54 209 0 0 0
13FEB26 28.00 C 0.00 0.00 0.00 9.14 +1.55 187 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 8.14 +1.55 167 0 0 0
13FEB26 30.00 C 0.00 0.00 0.00 7.15 +1.55 153 0 0 0
13FEB26 31.00 C 0.00 0.00 0.00 6.15 +1.56 133 0 0 0
13FEB26 32.00 C 4.20 4.55 4.20 5.15 +1.56 113 18 118 -15
13FEB26 33.00 C 4.13 4.13 4.13 4.15 +1.57 93 90 234 -30
13FEB26 34.00 C 2.00 3.51 2.00 3.14 +1.50 69 48 151 -25
13FEB26 35.00 C 0.97 2.52 0.91 2.22 +1.36 68 391 440 -183
13FEB26 36.00 C 0.35 1.63 0.35 1.27 +0.96 50 1,558 1,470 +150
13FEB26 37.00 C 0.11 0.89 0.11 0.55 +0.44 45 2,343 1,302 +632
13FEB26 38.00 C 0.12 0.40 0.11 0.18 +0.14 45 1,755 1,155 +444
13FEB26 39.00 C 0.03 0.14 0.03 0.05 +0.03 48 728 598 +351
13FEB26 40.00 C 0.05 0.06 0.01 0.01 0.00 49 172 240 +144
13FEB26 41.00 C 0.02 0.02 0.02 0.01 0.00 62 145 155 +145
13FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
13FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
13FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
13FEB26 45.00 C 0.00 0.00 0.00 0.01 - 110 0 0 -
20FEB26 26.00 C 0.00 0.00 0.00 11.24 +1.57 134 0 0 0
20FEB26 27.00 C 0.00 0.00 0.00 10.24 +1.57 122 0 0 0
20FEB26 28.00 C 0.00 0.00 0.00 9.24 +1.55 110 0 0 0
20FEB26 29.00 C 0.00 0.00 0.00 8.25 +1.56 100 0 0 0
20FEB26 30.00 C 0.00 0.00 0.00 7.25 +1.64 89 0 0 0
20FEB26 31.00 C 0.00 0.00 0.00 6.15 +1.54 58 0 0 0
20FEB26 32.00 C 0.00 0.00 0.00 5.15 +1.52 49 0 0 0
20FEB26 33.00 C 0.00 0.00 0.00 4.15 +1.47 40 30 30 +30
20FEB26 34.00 C 0.00 0.00 0.00 3.16 +1.42 33 0 30 0
20FEB26 35.00 C 1.80 2.19 1.73 2.22 +1.21 30 173 203 -9
20FEB26 36.00 C 0.60 1.62 0.60 1.46 +0.98 33 240 335 -124
20FEB26 37.00 C 0.22 1.00 0.22 0.78 +0.56 30 663 614 +251
20FEB26 38.00 C 0.16 0.55 0.16 0.40 +0.30 32 840 303 +173
20FEB26 39.00 C 0.15 0.27 0.13 0.19 +0.15 33 571 444 +444
20FEB26 40.00 C 0.04 0.13 0.04 0.09 +0.06 35 305 258 +247
20FEB26 41.00 C 0.07 0.07 0.07 0.04 +0.03 36 50 80 +50
20FEB26 42.00 C 0.03 0.03 0.03 0.03 +0.02 41 52 52 +52
20FEB26 43.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
20FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
20FEB26 45.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
26FEB26 20.00 C 17.11 17.11 17.11 17.16 +1.56 138 100 2,649 -88
26FEB26 21.00 C 0.00 0.00 0.00 16.16 +1.49 128 0 0 0
26FEB26 22.00 C 15.15 15.17 15.15 15.17 +1.50 122 50 50 +50
26FEB26 23.00 C 0.00 0.00 0.00 14.16 +1.54 108 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.17 +1.52 103 0 0 0
26FEB26 25.00 C 12.14 12.18 12.10 12.16 +1.48 90 425 425 +425
26FEB26 26.00 C 0.00 0.00 0.00 11.24 +1.56 101 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.24 +1.57 92 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.24 +1.55 83 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.25 +1.56 76 0 0 0
26FEB26 30.00 C 6.60 6.60 6.60 7.25 +1.62 67 1 145 0
26FEB26 31.00 C 0.00 0.00 0.00 6.15 +1.50 40 0 0 0
26FEB26 32.00 C 5.40 5.40 5.40 5.17 +1.47 39 8 391 -8
26FEB26 33.00 C 3.45 4.00 3.45 4.21 +1.41 37 112 1,568 -39
26FEB26 34.00 C 2.61 3.50 2.61 3.30 +1.36 37 30 2,299 +1
26FEB26 35.00 C 1.55 2.80 1.55 2.43 +1.15 35 516 6,116 -52
26FEB26 36.00 C 0.80 2.00 0.80 1.68 +0.91 34 1,610 7,088 +391
26FEB26 37.00 C 0.49 1.33 0.49 1.07 +0.62 33 7,308 14,549 -245
26FEB26 38.00 C 0.28 0.87 0.28 0.65 +0.40 33 3,447 7,505 +500
26FEB26 39.00 C 0.20 0.54 0.19 0.39 +0.24 34 7,050 11,835 +4,473
26FEB26 40.00 C 0.10 0.34 0.10 0.22 +0.14 35 3,426 11,257 +175
26FEB26 41.00 C 0.07 0.18 0.07 0.13 +0.09 37 695 4,702 +94
26FEB26 42.00 C 0.07 0.11 0.07 0.08 +0.06 38 527 10,595 -288
26FEB26 43.00 C 0.04 0.08 0.04 0.05 +0.04 40 614 4,846 -151
26FEB26 44.00 C 0.04 0.06 0.04 0.03 +0.02 42 198 4,648 +78
26FEB26 45.00 C 0.02 0.04 0.02 0.02 +0.01 43 121 13,440 +12
26FEB26 46.00 C 0.03 0.03 0.02 0.01 0.00 43 23 2,555 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,053 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,389 0
26FEB26 49.00 C 0.01 0.02 0.01 0.01 0.00 55 4 1,141 0
26FEB26 50.00 C 0.01 0.01 0.01 0.01 0.00 58 3 3,023 -3
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2,364 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,963 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2,000 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 927 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 123 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 128 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 133 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 17.20 +1.40 75 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.21 +1.45 72 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.21 +1.54 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.22 +1.53 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.23 +1.52 58 0 0 0
30MAR26 25.00 C 12.48 12.48 12.46 12.24 +1.44 55 60 15,773 -30
30MAR26 26.00 C 0.00 0.00 0.00 11.26 +1.50 52 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 10.29 +1.50 51 0 11 0
30MAR26 28.00 C 9.53 9.53 9.40 9.37 +1.54 52 160 119 +43
30MAR26 29.00 C 0.00 0.00 0.00 8.35 +1.48 45 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 7.51 +1.42 48 0 105 0
30MAR26 31.00 C 6.50 6.50 6.50 6.50 +1.46 42 3 15 +3
30MAR26 32.00 C 0.00 0.00 0.00 5.53 +1.32 37 0 158 0
30MAR26 33.00 C 4.90 4.90 4.90 4.73 +1.22 38 10 800 +10
30MAR26 34.00 C 2.99 4.20 2.99 3.93 +1.18 37 57 1,106 -52
30MAR26 35.00 C 2.80 3.45 2.80 3.20 +1.02 36 1,406 21,976 -19
30MAR26 36.00 C 1.84 2.80 1.84 2.56 +0.91 36 133 7,575 +9
30MAR26 37.00 C 1.43 2.27 1.43 1.99 +0.71 35 633 5,600 +69
30MAR26 38.00 C 1.05 1.75 1.05 1.56 +0.54 35 1,727 8,862 +1,386
30MAR26 39.00 C 0.82 1.38 0.82 1.21 +0.40 36 476 10,197 +154
30MAR26 40.00 C 0.65 1.09 0.65 0.96 +0.32 37 3,641 24,953 +1,950
30MAR26 41.00 C 0.50 0.79 0.50 0.77 +0.25 38 770 6,781 +96
30MAR26 42.00 C 0.36 0.65 0.36 0.61 +0.19 39 394 5,746 +100
30MAR26 43.00 C 0.31 0.52 0.31 0.49 +0.15 40 732 5,272 -304
30MAR26 44.00 C 0.25 0.40 0.25 0.40 +0.12 41 317 10,599 +34
30MAR26 45.00 C 0.22 0.33 0.22 0.32 +0.09 42 417 11,809 +268
30MAR26 46.00 C 0.23 0.25 0.22 0.26 +0.07 43 46 3,263 +6
30MAR26 47.00 C 0.18 0.18 0.18 0.22 +0.06 44 50 4,687 0
30MAR26 48.00 C 0.17 0.17 0.16 0.18 +0.04 45 23 14,449 0
30MAR26 49.00 C 0.14 0.14 0.13 0.15 +0.03 46 260 9,875 -137
30MAR26 50.00 C 0.10 0.12 0.10 0.13 +0.03 47 183 21,618 +21
30MAR26 52.50 C 0.08 0.08 0.08 0.08 +0.01 49 8 11,981 +4
30MAR26 55.00 C 0.06 0.06 0.06 0.06 0.00 52 4 26,734 0
30MAR26 57.50 C 0.04 0.04 0.04 0.04 0.00 54 2 8,925 0
30MAR26 60.00 C 0.03 0.03 0.03 0.03 0.00 56 120 22,451 +4
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 57 0 6,048 0
30MAR26 65.00 C 0.01 0.02 0.01 0.01 0.00 57 4 8,813 -4
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5,394 0
30MAR26 70.00 C 0.02 0.02 0.02 0.01 0.00 63 120 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 541 0
30MAR26 87.50 C 0.01 0.01 0.01 0.01 0.00 82 5 746 -3
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 17.39 +1.59 79 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 16.40 +1.64 74 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 15.42 +1.65 69 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 14.44 +1.48 65 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.46 +1.46 61 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.49 +1.47 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.54 +1.46 55 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.56 +1.44 51 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.61 +1.44 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.67 +1.42 46 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.74 +1.56 43 0 908 0
29APR26 31.00 C 0.00 0.00 0.00 6.84 +1.47 41 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 5.82 +1.20 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.04 +1.12 35 0 521 0
29APR26 34.00 C 4.50 4.50 4.50 4.32 +1.07 35 2 1,301 -2
29APR26 35.00 C 3.08 4.02 3.08 3.66 +0.97 35 36 2,437 +6
29APR26 36.00 C 2.77 3.35 2.77 3.10 +0.89 35 112 3,015 +92
29APR26 37.00 C 2.09 2.83 2.09 2.57 +0.75 35 1,226 2,882 +1,104
29APR26 38.00 C 1.84 2.30 1.84 2.14 +0.64 35 211 2,452 +80
29APR26 39.00 C 1.42 1.98 1.42 1.77 +0.55 36 513 1,480 +343
29APR26 40.00 C 1.38 1.65 1.38 1.48 +0.48 36 290 2,773 +153
29APR26 41.00 C 1.25 1.34 1.24 1.22 +0.39 37 564 816 +257
29APR26 42.00 C 0.88 1.12 0.88 1.01 +0.33 37 187 2,242 +90
29APR26 43.00 C 0.70 0.94 0.70 0.86 +0.30 38 162 854 +96
29APR26 44.00 C 0.60 0.79 0.60 0.71 +0.26 39 49 781 +45
29APR26 45.00 C 0.53 0.66 0.53 0.59 +0.22 39 125 1,078 +82
29APR26 46.00 C 0.48 0.57 0.48 0.49 +0.19 40 1,237 1,530 +1,132
29APR26 47.00 C 0.46 0.47 0.46 0.40 +0.15 40 36 936 +21
29APR26 48.00 C 0.39 0.40 0.39 0.34 +0.14 41 7 959 +2
29APR26 49.00 C 0.33 0.33 0.33 0.28 +0.11 41 5 146 0
29APR26 50.00 C 0.25 0.28 0.25 0.23 +0.09 41 12 2,042 0
29APR26 52.50 C 0.21 0.21 0.21 0.15 +0.06 43 1 2,424 +1
29APR26 55.00 C 0.15 0.15 0.15 0.10 +0.04 44 4 545 +4
29APR26 57.50 C 0.13 0.13 0.13 0.07 +0.03 45 2 2,365 0
29APR26 60.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 160 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 198 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 253 0
28MAY26 25.00 C 0.00 0.00 0.00 12.63 +1.43 53 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.66 +1.44 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.72 +1.44 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.76 +1.37 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.83 +1.30 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.94 +1.25 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.09 +1.20 39 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.29 +1.27 38 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.38 +1.02 35 0 199 0
28MAY26 34.00 C 0.00 0.00 0.00 4.72 +1.01 35 0 471 0
28MAY26 35.00 C 0.00 0.00 0.00 3.98 +0.82 33 0 837 0
28MAY26 36.00 C 2.89 3.62 2.89 3.62 +0.92 36 78 511 -30
28MAY26 37.00 C 3.00 3.32 3.00 3.11 +0.82 36 80 556 -38
28MAY26 38.00 C 2.73 2.86 2.62 2.66 +0.71 36 120 377 -3
28MAY26 39.00 C 2.06 2.43 2.06 2.28 +0.62 36 310 1,130 +124
28MAY26 40.00 C 1.83 2.06 1.83 1.95 +0.52 37 151 4,335 +1
28MAY26 41.00 C 1.79 1.79 1.75 1.69 +0.46 37 150 769 +135
28MAY26 42.00 C 1.30 1.54 1.30 1.45 +0.40 38 148 616 +85
28MAY26 43.00 C 0.97 1.32 0.97 1.26 +0.35 38 139 213 +124
28MAY26 44.00 C 1.12 1.12 1.12 1.10 +0.32 39 75 185 +75
28MAY26 45.00 C 0.87 1.03 0.87 0.96 +0.30 40 50 110 +47
28MAY26 46.00 C 0.00 0.00 0.00 0.84 +0.27 40 0 32 0
28MAY26 47.00 C 0.69 0.69 0.69 0.74 +0.25 41 1 21 +1
28MAY26 48.00 C 0.69 0.69 0.67 0.66 +0.24 42 5 68 +5
28MAY26 49.00 C 0.00 0.00 0.00 0.58 +0.22 42 0 0 0
28MAY26 50.00 C 0.55 0.55 0.55 0.52 +0.21 43 23 21 +14
28MAY26 52.50 C 0.40 0.40 0.40 0.40 +0.18 45 2 33 +2
28MAY26 55.00 C 0.32 0.32 0.32 0.31 +0.16 46 4 34 +4
28MAY26 57.50 C 0.24 0.24 0.24 0.24 +0.13 48 4 4 +4
28MAY26 60.00 C 0.00 0.00 0.00 0.19 +0.10 49 0 120 0
28MAY26 62.50 C 0.00 0.00 0.00 0.16 +0.09 51 0 120 0
28MAY26 65.00 C 0.00 0.00 0.00 0.13 +0.08 52 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.11 +0.07 53 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.10 +0.07 55 0 120 0
28MAY26 72.50 C 0.07 0.07 0.07 0.09 +0.07 57 123 123 +123
28MAY26 75.00 C 0.00 0.00 0.00 0.08 +0.07 58 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 17.57 +1.49 64 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 16.61 +1.49 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.65 +1.46 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.69 +1.49 55 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 13.72 +1.49 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.68 +1.44 46 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 11.77 +1.49 45 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 10.81 +1.47 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.86 +1.41 40 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 8.96 +1.36 38 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 8.10 +1.30 37 0 31 0
29JUN26 31.00 C 7.49 7.49 7.20 7.29 +1.23 36 2 195 0
29JUN26 32.00 C 0.00 0.00 0.00 6.54 +1.32 36 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 5.67 +1.05 34 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 5.06 +1.11 34 0 583 0
29JUN26 35.00 C 4.05 4.05 4.05 4.41 +0.93 34 3 681 +3
29JUN26 36.00 C 3.23 4.15 3.23 3.88 +0.72 34 510 5,262 +506
29JUN26 37.00 C 3.80 3.80 3.51 3.59 +0.84 36 10 4,341 0
29JUN26 38.00 C 2.64 3.26 2.64 3.12 +0.73 36 51 5,881 +30
29JUN26 39.00 C 2.81 2.81 2.75 2.76 +0.66 37 27 1,554 +18
29JUN26 40.00 C 1.91 2.58 1.91 2.39 +0.53 37 1,216 4,309 +991
29JUN26 41.00 C 0.00 0.00 0.00 2.12 +0.47 37 5 676 0
29JUN26 42.00 C 1.48 1.94 1.48 1.87 +0.40 38 66 5,267 -1
29JUN26 43.00 C 0.00 0.00 0.00 1.64 +0.33 38 0 2,788 0
29JUN26 44.00 C 1.52 1.53 1.51 1.43 +0.26 38 2,151 4,414 +150
29JUN26 45.00 C 1.08 1.39 1.08 1.28 +0.23 39 386 12,678 +152
29JUN26 46.00 C 1.20 1.21 1.17 1.14 +0.20 39 75 1,711 +1
29JUN26 47.00 C 1.10 1.10 0.98 1.00 +0.15 40 21 1,885 +15
29JUN26 48.00 C 0.88 0.95 0.88 0.88 +0.11 40 34 4,928 0
29JUN26 49.00 C 0.85 0.85 0.83 0.78 +0.08 40 2 3,624 -1
29JUN26 50.00 C 0.66 0.80 0.66 0.69 +0.06 41 2,055 27,237 +2,027
29JUN26 52.50 C 0.00 0.00 0.00 0.51 0.00 42 0 4,266 0
29JUN26 55.00 C 0.43 0.43 0.43 0.38 -0.04 42 1 10,631 0
29JUN26 57.50 C 0.00 0.00 0.00 0.29 -0.06 43 0 3,551 0
29JUN26 60.00 C 0.30 0.34 0.30 0.22 -0.08 44 1,277 24,833 +856
29JUN26 62.50 C 0.00 0.00 0.00 0.17 -0.09 45 0 4,401 0
29JUN26 65.00 C 0.24 0.24 0.24 0.14 -0.09 46 2 14,053 +2
29JUN26 67.50 C 0.00 0.00 0.00 0.11 -0.09 46 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.08 48 0 15,242 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 -0.08 50 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 -0.08 51 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 -0.10 50 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 -0.10 50 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.10 50 0 1,121 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.10 49 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.10 48 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.09 49 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.08 50 0 212 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.07 52 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.06 53 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 926 0
29SEP26 20.00 C 0.00 0.00 0.00 17.91 +1.48 57 0 35 0
29SEP26 21.00 C 0.00 0.00 0.00 16.97 +1.48 55 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.02 +1.45 52 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 15.10 +1.44 50 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 14.19 +1.43 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.30 +1.41 47 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 12.43 +1.30 45 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 11.58 +1.28 44 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 10.75 +1.22 43 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 9.95 +1.12 42 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 9.17 +1.16 41 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 8.43 +1.27 40 0 97 0
29SEP26 32.00 C 0.00 0.00 0.00 7.43 +0.68 36 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 6.99 +0.92 38 0 123 0
29SEP26 34.00 C 0.00 0.00 0.00 6.44 +1.01 39 0 101 0
29SEP26 35.00 C 0.00 0.00 0.00 5.85 +1.00 38 0 701 0
29SEP26 36.00 C 0.00 0.00 0.00 5.46 +1.14 39 0 5,267 0
29SEP26 37.00 C 0.00 0.00 0.00 4.93 +1.00 39 0 714 0
29SEP26 38.00 C 0.00 0.00 0.00 4.48 +0.92 39 0 4,532 0
29SEP26 39.00 C 4.02 4.02 4.02 3.96 +0.73 38 1 5,931 -1
29SEP26 40.00 C 3.18 3.75 3.18 3.58 +0.67 38 11 2,810 +5
29SEP26 41.00 C 0.00 0.00 0.00 3.28 +0.67 38 0 984 0
29SEP26 42.00 C 3.07 3.07 3.07 2.98 +0.65 38 7 995 0
29SEP26 43.00 C 0.00 0.00 0.00 2.70 +0.63 38 0 1,530 0
29SEP26 44.00 C 2.52 2.55 2.50 2.42 +0.58 38 16 2,751 +1
29SEP26 45.00 C 2.30 2.30 2.30 2.18 +0.54 38 1 3,015 0
29SEP26 46.00 C 0.00 0.00 0.00 1.95 +0.50 38 0 1,451 0
29SEP26 47.00 C 0.00 0.00 0.00 1.75 +0.47 38 0 1,408 0
29SEP26 48.00 C 1.61 1.61 1.61 1.57 +0.44 38 1 1,960 +1
29SEP26 49.00 C 1.61 1.61 1.61 1.40 +0.40 38 20 2,486 +20
29SEP26 50.00 C 1.30 1.56 1.30 1.25 +0.37 38 172 17,215 -162
29SEP26 52.50 C 0.00 0.00 0.00 0.94 +0.30 38 0 3,006 0
29SEP26 55.00 C 0.76 1.06 0.76 0.71 +0.25 38 18 7,581 -1
29SEP26 57.50 C 0.58 0.58 0.58 0.53 +0.18 38 1 643 -1
29SEP26 60.00 C 0.65 0.78 0.65 0.39 +0.09 38 25 7,093 -23
29SEP26 62.50 C 0.00 0.00 0.00 0.29 +0.03 38 0 965 0
29SEP26 65.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 2,668 0
29SEP26 67.50 C 0.52 0.52 0.52 0.16 -0.04 38 20 340 +20
29SEP26 70.00 C 0.00 0.00 0.00 0.12 -0.06 38 0 432 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.08 38 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 -0.08 39 0 1,074 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 -0.10 38 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.10 38 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.10 38 0 1,013 0
29SEP26 85.00 C 0.25 0.25 0.25 0.02 -0.10 38 1 278 0
30DEC26 20.00 C 0.00 0.00 0.00 18.23 +1.46 53 0 77 0
30DEC26 21.00 C 0.00 0.00 0.00 17.28 +1.41 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.34 +1.35 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.43 +1.30 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.55 +1.25 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.69 +1.15 43 0 26 0
30DEC26 26.00 C 0.00 0.00 0.00 12.86 +1.12 42 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 12.06 +1.10 41 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 11.29 +1.08 41 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 10.56 +1.08 40 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 9.80 +1.07 39 0 125 0
30DEC26 31.00 C 0.00 0.00 0.00 9.21 +1.07 40 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 8.59 +1.13 40 0 79 0
30DEC26 33.00 C 0.00 0.00 0.00 7.96 +1.02 39 0 462 0
30DEC26 34.00 C 0.00 0.00 0.00 7.37 +1.02 39 0 418 0
30DEC26 35.00 C 6.12 6.90 6.03 6.86 +0.95 39 4 730 -1
30DEC26 36.00 C 0.00 0.00 0.00 6.42 +1.11 39 0 6,760 0
30DEC26 37.00 C 0.00 0.00 0.00 5.89 +1.01 39 0 2,978 0
30DEC26 38.00 C 0.00 0.00 0.00 5.53 +1.05 39 0 2,361 0
30DEC26 39.00 C 5.05 5.05 4.92 4.95 +0.83 38 3 1,327 +1
30DEC26 40.00 C 4.40 4.62 4.40 4.56 +0.75 38 30 797 -21
30DEC26 41.00 C 4.28 4.28 4.28 4.26 +0.75 38 1 433 0
30DEC26 42.00 C 0.00 0.00 0.00 3.91 +0.67 38 0 580 0
30DEC26 43.00 C 3.63 3.63 3.63 3.62 +0.63 38 2 202 0
30DEC26 44.00 C 0.00 0.00 0.00 3.37 +0.63 39 0 348 0
30DEC26 45.00 C 3.28 3.28 3.13 3.15 +0.64 39 70 2,897 +22
30DEC26 46.00 C 0.00 0.00 0.00 2.91 +0.61 39 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 2.69 +0.59 39 0 179 0
30DEC26 48.00 C 2.59 2.59 2.59 2.47 +0.54 39 1 140 0
30DEC26 49.00 C 0.00 0.00 0.00 2.27 +0.51 39 0 162 0
30DEC26 50.00 C 2.18 2.30 2.18 2.09 +0.48 39 18 946 +3
30DEC26 52.50 C 1.98 1.98 1.98 1.69 +0.40 39 2 1,379 0
30DEC26 55.00 C 0.00 0.00 0.00 1.36 +0.33 39 0 1,490 0
30DEC26 57.50 C 0.00 0.00 0.00 1.10 +0.28 39 0 147 0
30DEC26 60.00 C 1.27 1.27 1.27 0.88 +0.23 39 8 694 0
30DEC26 62.50 C 1.10 1.10 1.10 0.71 +0.19 39 1 251 +1
30DEC26 65.00 C 0.00 0.00 0.00 0.57 +0.15 39 0 76 0
30DEC26 67.50 C 0.00 0.00 0.00 0.46 +0.13 39 0 18 0
30DEC26 70.00 C 0.81 0.81 0.81 0.37 +0.10 39 3 19 +3
30DEC26 72.50 C 0.00 0.00 0.00 0.30 +0.09 39 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.24 +0.07 39 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 +0.04 39 0 26 0
30DEC26 80.00 C 0.50 0.50 0.50 0.16 +0.02 39 1 293 -1
TOTAL CALL 62,777 784,120 +20,454
13FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
13FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
13FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
13FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 158 0 33 0
13FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 140 0 220 0
13FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 67 0
13FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 80 0
13FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 150 0
13FEB26 33.00 P 0.01 0.02 0.01 0.01 -0.03 73 40 247 -7
13FEB26 34.00 P 0.05 0.05 0.02 0.02 -0.08 63 834 598 -397
13FEB26 35.00 P 0.16 0.16 0.04 0.04 -0.25 52 1,108 1,559 +664
13FEB26 36.00 P 0.42 0.42 0.11 0.15 -0.60 49 873 463 +116
13FEB26 37.00 P 0.87 0.87 0.35 0.41 -1.16 42 1,769 358 +120
13FEB26 38.00 P 1.85 1.85 0.88 1.05 -1.39 42 500 113 +38
13FEB26 39.00 P 0.00 0.00 0.00 1.94 -1.55 46 0 5 0
13FEB26 40.00 P 2.69 2.69 2.69 2.91 -1.55 51 1 5 0
13FEB26 41.00 P 0.00 0.00 0.00 3.90 -1.58 0 0 0 0
13FEB26 42.00 P 0.00 0.00 0.00 4.90 -1.59 0 0 0 0
13FEB26 43.00 P 0.00 0.00 0.00 5.90 -1.52 0 0 0 0
13FEB26 44.00 P 0.00 0.00 0.00 6.90 -1.56 0 0 0 0
13FEB26 45.00 P 0.00 0.00 0.00 7.90 - 0 0 0 -
20FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
20FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
20FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
20FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
20FEB26 33.00 P 0.05 0.05 0.05 0.02 -0.06 38 16 67 +1
20FEB26 34.00 P 0.07 0.07 0.07 0.05 -0.14 35 3 13 0
20FEB26 35.00 P 0.32 0.32 0.11 0.12 -0.31 33 680 709 +18
20FEB26 36.00 P 0.75 0.75 0.27 0.28 -0.64 30 483 390 +106
20FEB26 37.00 P 1.00 1.00 0.55 0.63 -1.04 29 1,095 875 +814
20FEB26 38.00 P 1.23 1.28 1.14 1.31 -1.19 33 45 17 +12
20FEB26 39.00 P 0.00 0.00 0.00 2.01 -1.48 29 0 0 0
20FEB26 40.00 P 0.00 0.00 0.00 2.97 -1.49 35 0 0 0
20FEB26 41.00 P 0.00 0.00 0.00 3.93 -1.55 38 0 0 0
20FEB26 42.00 P 0.00 0.00 0.00 4.91 -1.58 40 0 0 0
20FEB26 43.00 P 0.00 0.00 0.00 5.90 -1.52 0 0 0 0
20FEB26 44.00 P 0.00 0.00 0.00 6.90 -1.56 0 0 0 0
20FEB26 45.00 P 0.00 0.00 0.00 7.90 - 0 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,493 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 450 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 125 0
26FEB26 27.00 P 0.01 0.01 0.01 0.01 0.00 64 6 404 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 528 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 12 1,508 0
26FEB26 30.00 P 0.02 0.04 0.02 0.01 -0.01 45 197 2,757 -93
26FEB26 31.00 P 0.05 0.05 0.04 0.02 -0.02 42 111 1,130 -16
26FEB26 32.00 P 0.09 0.09 0.05 0.04 -0.05 40 400 3,875 -254
26FEB26 33.00 P 0.15 0.15 0.09 0.08 -0.11 38 574 4,304 +155
26FEB26 34.00 P 0.32 0.32 0.15 0.15 -0.22 36 1,011 8,065 -85
26FEB26 35.00 P 0.50 0.50 0.26 0.29 -0.39 35 2,656 10,931 -353
26FEB26 36.00 P 1.02 1.02 0.46 0.52 -0.68 33 1,373 6,645 -23
26FEB26 37.00 P 1.34 1.34 0.80 0.90 -0.97 32 2,755 15,902 -440
26FEB26 38.00 P 2.01 2.01 1.33 1.51 -1.21 33 949 7,665 +107
26FEB26 39.00 P 2.31 2.40 2.01 2.21 -1.32 33 356 9,590 -49
26FEB26 40.00 P 3.50 3.50 2.97 3.11 -1.36 37 348 12,499 +55
26FEB26 41.00 P 0.00 0.00 0.00 4.00 -1.48 37 0 2,318 0
26FEB26 42.00 P 0.00 0.00 0.00 4.94 -1.55 37 0 7,190 0
26FEB26 43.00 P 0.00 0.00 0.00 5.92 -1.50 39 0 1,663 0
26FEB26 44.00 P 0.00 0.00 0.00 6.90 -1.56 0 7 45 0
26FEB26 45.00 P 7.70 7.70 7.70 7.90 -1.58 0 15 20 -261
26FEB26 46.00 P 8.62 8.62 8.62 8.90 -1.55 0 4 1,000 0
26FEB26 47.00 P 9.70 9.70 9.70 9.90 -1.58 0 4 90 -290
26FEB26 48.00 P 0.00 0.00 0.00 10.90 -1.55 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.90 -1.55 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 12.90 -1.58 0 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 15.40 -1.58 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 17.90 -1.55 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 20.40 -1.55 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 22.90 -1.52 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 25.40 -1.52 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 27.90 -1.52 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 30.40 -1.52 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 32.90 -1.54 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 35.40 -1.53 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 37.90 -1.52 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 40.40 -1.52 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 42.90 -1.52 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 356 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 630 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 139 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 16,676 0
30MAR26 26.00 P 0.06 0.06 0.06 0.02 -0.02 44 45 503 -25
30MAR26 27.00 P 0.09 0.09 0.08 0.03 -0.03 42 222 642 +177
30MAR26 28.00 P 0.12 0.12 0.10 0.05 -0.05 41 28 413 -1
30MAR26 29.00 P 0.17 0.17 0.14 0.08 -0.08 40 83 895 +11
30MAR26 30.00 P 0.20 0.20 0.18 0.13 -0.12 39 132 3,070 +101
30MAR26 31.00 P 0.30 0.30 0.24 0.21 -0.17 38 665 3,482 +112
30MAR26 32.00 P 0.55 0.56 0.33 0.33 -0.23 38 408 3,509 +335
30MAR26 33.00 P 0.63 0.63 0.46 0.47 -0.32 37 530 9,635 +48
30MAR26 34.00 P 0.93 0.93 0.65 0.66 -0.43 36 482 9,630 -11
30MAR26 35.00 P 1.30 1.30 0.90 0.94 -0.54 35 1,015 26,409 +639
30MAR26 36.00 P 1.75 1.76 1.21 1.28 -0.71 34 334 7,236 +73
30MAR26 37.00 P 2.32 2.32 1.66 1.72 -0.89 34 693 7,817 -235
30MAR26 38.00 P 2.65 2.65 2.14 2.27 -1.18 34 633 6,152 -73
30MAR26 39.00 P 3.15 3.15 2.76 3.11 -1.15 38 215 8,909 -145
30MAR26 40.00 P 3.58 3.73 3.55 3.68 -1.22 36 1,476 25,496 -743
30MAR26 41.00 P 4.49 4.49 4.49 4.71 -1.30 42 1 6,308 0
30MAR26 42.00 P 5.48 5.48 5.19 5.35 -1.59 38 212 17,853 -29
30MAR26 43.00 P 6.00 6.00 6.00 6.48 -0.97 46 1 4,583 -1
30MAR26 44.00 P 7.01 7.26 6.92 7.41 -1.19 48 175 4,836 +80
30MAR26 45.00 P 8.10 8.10 7.50 8.12 -1.36 42 2 2,457 0
30MAR26 46.00 P 9.50 9.50 8.70 9.14 -1.36 47 6 1,530 +4
30MAR26 47.00 P 9.80 9.80 9.80 10.02 -1.48 44 4 3,091 +4
30MAR26 48.00 P 0.00 0.00 0.00 11.28 -1.20 59 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 11.91 -1.55 40 0 4,627 0
30MAR26 50.00 P 0.00 0.00 0.00 12.95 -1.53 48 0 6,721 0
30MAR26 52.50 P 0.00 0.00 0.00 15.41 -1.57 49 0 3,404 -1,031
30MAR26 55.00 P 17.87 17.91 17.82 17.90 -1.55 0 150 2,471 -150
30MAR26 57.50 P 20.31 20.32 20.31 20.41 -1.54 60 56 492 -56
30MAR26 60.00 P 0.00 0.00 0.00 22.91 -1.54 64 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 25.41 -1.51 69 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.91 -1.51 74 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.41 -1.51 78 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.91 -1.53 82 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.41 -1.52 86 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.91 -1.51 90 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.41 -1.51 94 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 42.91 -1.58 97 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 45.41 -1.58 101 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 47.91 -1.51 104 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 50.41 -1.51 107 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 52.91 -1.51 110 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 55.41 -1.51 113 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 57.91 -1.51 116 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 60.41 -1.51 119 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 62.91 -1.51 122 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 65.41 -1.51 124 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 67.91 -1.51 127 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 70.41 -1.51 129 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 72.91 -1.51 132 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29APR26 23.00 P 0.06 0.06 0.06 0.01 0.00 41 5 16 +5
29APR26 24.00 P 0.07 0.07 0.07 0.01 -0.01 38 20 21 +20
29APR26 25.00 P 0.10 0.10 0.10 0.02 -0.02 38 7 276 +7
29APR26 26.00 P 0.12 0.13 0.12 0.03 -0.04 36 6 92 +6
29APR26 27.00 P 0.00 0.00 0.00 0.06 -0.06 37 0 60 0
29APR26 28.00 P 0.20 0.20 0.19 0.09 -0.10 36 63 577 +6
29APR26 29.00 P 0.26 0.26 0.24 0.15 -0.14 35 166 555 +47
29APR26 30.00 P 0.37 0.37 0.30 0.24 -0.19 35 2,061 3,619 +1,795
29APR26 31.00 P 0.44 0.44 0.44 0.37 -0.26 36 2 1,166 -2
29APR26 32.00 P 0.77 0.77 0.59 0.55 -0.32 36 15 3,194 -9
29APR26 33.00 P 0.91 0.91 0.79 0.76 -0.40 35 28 1,774 -2
29APR26 34.00 P 1.08 1.12 1.02 1.02 -0.49 35 4 3,355 +1
29APR26 35.00 P 1.74 1.74 1.32 1.34 -0.62 35 2,226 7,532 +1,864
29APR26 36.00 P 2.13 2.13 1.76 1.76 -0.70 35 145 4,941 +3
29APR26 37.00 P 2.47 2.47 2.14 2.23 -0.83 35 611 3,698 +288
29APR26 38.00 P 2.74 2.79 2.71 2.76 -1.00 34 55 1,283 0
29APR26 39.00 P 3.51 3.51 3.51 3.39 -1.07 35 1 2,110 0
29APR26 40.00 P 4.50 4.50 3.96 4.30 -0.93 38 11 303 0
29APR26 41.00 P 0.00 0.00 0.00 4.91 -1.13 37 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 5.71 -1.23 37 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 6.54 -1.12 38 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 7.41 -1.19 39 0 11 0
29APR26 45.00 P 0.00 0.00 0.00 8.20 -1.31 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.14 -1.36 38 0 11 0
29APR26 47.00 P 0.00 0.00 0.00 10.02 -1.49 36 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 11.28 -1.20 47 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 12.02 -1.44 41 0 22 0
29APR26 50.00 P 13.95 13.95 13.95 12.98 -1.50 41 2 231 0
29APR26 52.50 P 0.00 0.00 0.00 15.42 -1.56 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.90 -1.55 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.41 -1.54 50 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.91 -1.54 54 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.41 -1.51 58 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 27.91 -1.57 61 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 30.41 -1.51 65 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 32.91 -1.57 68 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 35.41 -1.52 72 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 37.91 -1.51 75 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 40.41 -1.57 78 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 42.91 -1.58 80 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 -0.08 34 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 -0.11 34 0 10 0
28MAY26 27.00 P 0.00 0.00 0.00 0.09 -0.16 34 0 0 0
28MAY26 28.00 P 0.33 0.33 0.33 0.16 -0.20 34 1 254 -1
28MAY26 29.00 P 0.45 0.45 0.45 0.25 -0.25 34 30 169 0
28MAY26 30.00 P 0.53 0.53 0.53 0.38 -0.32 35 1 423 0
28MAY26 31.00 P 0.67 0.67 0.67 0.55 -0.39 35 30 1,475 0
28MAY26 32.00 P 0.96 0.96 0.86 0.77 -0.43 35 2 706 +1
28MAY26 33.00 P 1.37 1.37 1.07 1.05 -0.47 35 22 718 +7
28MAY26 34.00 P 1.44 1.44 1.40 1.38 -0.52 35 31 1,395 +31
28MAY26 35.00 P 1.75 1.76 1.71 1.73 -0.63 35 93 342 -30
28MAY26 36.00 P 2.55 2.55 2.08 2.15 -0.73 35 210 485 +89
28MAY26 37.00 P 2.68 2.69 2.68 2.63 -0.84 35 60 276 0
28MAY26 38.00 P 3.23 3.23 3.17 3.19 -0.94 35 56 121 -52
28MAY26 39.00 P 0.00 0.00 0.00 3.84 -1.14 36 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 4.75 -0.84 39 0 65 0
28MAY26 41.00 P 0.00 0.00 0.00 5.51 -0.70 40 0 11 0
28MAY26 42.00 P 0.00 0.00 0.00 6.11 -0.97 38 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.77 -1.16 37 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 7.54 -1.18 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.48 -1.04 38 0 1 0
28MAY26 46.00 P 0.00 0.00 0.00 9.35 -1.25 38 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.23 -1.28 38 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.28 -1.32 41 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.04 -1.51 37 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 12.98 -1.54 37 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 15.56 -1.43 45 0 1 0
28MAY26 55.00 P 0.00 0.00 0.00 17.99 -1.46 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.44 -1.51 47 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.92 -1.53 49 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.41 -1.51 51 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 27.91 -1.57 55 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.41 -1.51 58 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 32.91 -1.57 61 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.41 -1.52 64 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 37.91 -1.51 66 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 193 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 149 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 52 0
29JUN26 23.00 P 0.16 0.16 0.16 0.01 -0.01 31 1 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.08 30 0 295 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.10 30 0 660 0
29JUN26 27.00 P 0.00 0.00 0.00 0.11 -0.14 31 0 749 0
29JUN26 28.00 P 0.00 0.00 0.00 0.19 -0.17 31 0 1,242 0
29JUN26 29.00 P 0.60 0.60 0.60 0.30 -0.20 32 5 2,146 0
29JUN26 30.00 P 0.76 0.76 0.75 0.46 -0.27 32 21 2,878 0
29JUN26 31.00 P 0.90 0.93 0.90 0.68 -0.33 33 12 1,717 +6
29JUN26 32.00 P 1.16 1.16 1.16 0.95 -0.41 34 31 3,697 +1
29JUN26 33.00 P 1.39 1.41 1.39 1.27 -0.49 34 4 8,036 +2
29JUN26 34.00 P 1.70 1.72 1.70 1.65 -0.56 35 9 10,971 0
29JUN26 35.00 P 2.55 2.55 2.05 2.11 -0.60 36 306 11,261 -130
29JUN26 36.00 P 2.50 2.54 2.47 2.52 -0.73 35 1,579 5,988 +28
29JUN26 37.00 P 3.12 3.12 2.95 3.01 -0.83 35 75 12,034 -40
29JUN26 38.00 P 3.94 3.94 3.56 3.59 -0.89 35 110 10,562 -102
29JUN26 39.00 P 4.14 4.16 4.14 4.20 -1.18 36 2 5,922 -2
29JUN26 40.00 P 4.87 4.91 4.75 4.86 -1.31 36 22 11,093 +18
29JUN26 41.00 P 6.04 6.04 5.52 5.82 -0.76 39 122 9,263 -32
29JUN26 42.00 P 6.18 6.30 6.18 6.59 -0.76 40 76 2,362 +1
29JUN26 43.00 P 0.00 0.00 0.00 7.01 -1.15 36 0 846 0
29JUN26 44.00 P 0.00 0.00 0.00 7.81 -1.18 36 0 3,158 0
29JUN26 45.00 P 0.00 0.00 0.00 8.79 -1.11 39 0 17,870 0
29JUN26 46.00 P 0.00 0.00 0.00 9.59 -1.12 38 0 925 0
29JUN26 47.00 P 0.00 0.00 0.00 10.42 -1.18 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 11.31 -1.29 38 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 12.19 -1.36 37 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 13.10 -1.42 37 0 5,255 0
29JUN26 52.50 P 15.60 15.60 15.60 15.56 -1.58 40 3 3,106 -3
29JUN26 55.00 P 0.00 0.00 0.00 17.99 -1.57 42 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 20.44 -1.56 43 0 695 0
29JUN26 60.00 P 0.00 0.00 0.00 22.92 -1.55 45 0 138 0
29JUN26 62.50 P 0.00 0.00 0.00 25.41 -1.54 47 0 20 -124
29JUN26 65.00 P 0.00 0.00 0.00 27.91 -1.57 50 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 30.41 -1.51 53 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.91 -1.57 56 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 35.41 -1.52 58 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.91 -1.51 61 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.41 -1.57 63 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.91 -1.58 65 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.41 -1.58 68 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.91 -1.51 70 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.41 -1.51 72 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.91 -1.51 74 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 55.41 -1.51 76 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 57.91 -1.51 78 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 60.41 -1.51 80 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 62.91 -1.51 82 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 65.41 -1.51 84 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 67.91 -1.51 85 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 70.41 -1.51 87 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 72.91 -1.51 89 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.09 40 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.12 40 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.15 40 0 291 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.18 40 0 190 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 -0.21 40 0 49 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 -0.22 40 0 272 0
29SEP26 26.00 P 0.00 0.00 0.00 0.58 -0.23 40 0 471 0
29SEP26 27.00 P 0.00 0.00 0.00 0.73 -0.26 39 0 689 0
29SEP26 28.00 P 0.00 0.00 0.00 0.92 -0.29 39 0 647 0
29SEP26 29.00 P 1.24 1.24 1.16 1.15 -0.30 39 18 1,197 -18
29SEP26 30.00 P 1.50 1.50 1.50 1.35 -0.38 38 13 5,400 0
29SEP26 31.00 P 0.00 0.00 0.00 1.61 -0.42 38 0 814 0
29SEP26 32.00 P 1.90 1.90 1.90 1.92 -0.45 38 4 1,646 0
29SEP26 33.00 P 0.00 0.00 0.00 2.26 -0.48 38 0 3,843 0
29SEP26 34.00 P 0.00 0.00 0.00 2.65 -0.50 37 0 1,934 0
29SEP26 35.00 P 3.02 3.02 3.02 3.05 -0.57 37 1 9,487 0
29SEP26 36.00 P 3.45 3.48 3.40 3.51 -0.67 37 9 16,447 -7
29SEP26 37.00 P 3.95 3.98 3.95 3.98 -0.75 37 69 5,145 +69
29SEP26 38.00 P 4.49 4.62 4.42 4.53 -0.84 36 173 7,008 -49
29SEP26 39.00 P 0.00 0.00 0.00 5.13 -0.91 37 0 9,122 0
29SEP26 40.00 P 0.00 0.00 0.00 5.77 -0.83 37 0 4,285 0
29SEP26 41.00 P 6.47 6.47 6.47 6.45 -0.89 37 30 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 7.10 -1.03 37 0 948 0
29SEP26 43.00 P 7.97 7.97 7.89 7.84 -1.16 37 60 2,578 +60
29SEP26 44.00 P 0.00 0.00 0.00 8.76 -0.97 39 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 9.43 -1.03 38 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 10.29 -1.00 39 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 11.11 -1.10 39 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 11.95 -1.14 39 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 12.80 -1.11 39 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 13.63 -1.17 39 0 9,248 0
29SEP26 52.50 P 0.00 0.00 0.00 15.85 -1.29 39 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 18.10 -1.46 38 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 20.44 -1.56 36 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 22.92 -1.55 38 0 270 0
29SEP26 62.50 P 0.00 0.00 0.00 25.41 -1.54 40 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 27.91 -1.57 42 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 30.41 -1.51 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.91 -1.57 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.41 -1.52 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.91 -1.51 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.41 -1.57 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.91 -1.58 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.41 -1.58 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.91 -1.51 59 0 0 0
30DEC26 20.00 P 0.38 0.39 0.38 0.11 -0.32 36 74 364 +74
30DEC26 21.00 P 0.46 0.46 0.46 0.16 -0.35 36 5 22 +5
30DEC26 22.00 P 0.00 0.00 0.00 0.24 -0.39 36 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 0.33 -0.44 37 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.45 -0.48 37 0 214 0
30DEC26 25.00 P 0.95 0.95 0.88 0.60 -0.51 37 13 1,266 -10
30DEC26 26.00 P 0.00 0.00 0.00 0.77 -0.54 37 0 142 0
30DEC26 27.00 P 1.21 1.21 1.21 0.99 -0.55 37 8 129 0
30DEC26 28.00 P 1.40 1.40 1.36 1.22 -0.56 37 25 512 0
30DEC26 29.00 P 1.63 1.63 1.63 1.51 -0.56 38 18 320 -18
30DEC26 30.00 P 2.08 2.08 1.87 1.81 -0.55 38 33 3,716 +3
30DEC26 31.00 P 2.21 2.21 2.21 2.18 -0.51 38 20 456 0
30DEC26 32.00 P 2.53 2.53 2.53 2.53 -0.52 38 1 2,563 +1
30DEC26 33.00 P 2.90 2.96 2.90 2.90 -0.51 38 2 1,694 -1
30DEC26 34.00 P 0.00 0.00 0.00 3.29 -0.55 37 0 1,220 0
30DEC26 35.00 P 4.15 4.15 3.65 3.73 -0.58 37 33 3,670 +17
30DEC26 36.00 P 4.13 4.13 4.13 4.22 -0.61 37 1 6,860 +1
30DEC26 37.00 P 4.69 4.71 4.69 4.73 -0.70 37 65 3,225 +65
30DEC26 38.00 P 5.77 5.77 5.15 5.34 -0.68 37 90 1,567 +34
30DEC26 39.00 P 6.46 6.46 5.76 5.87 -0.83 37 99 2,085 +79
30DEC26 40.00 P 6.97 6.97 6.97 6.49 -0.81 37 30 1,955 0
30DEC26 41.00 P 0.00 0.00 0.00 7.16 -0.84 37 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 7.82 -0.88 37 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 8.50 -0.94 37 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 9.23 -1.03 37 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 9.99 -1.09 38 0 59 0
30DEC26 46.00 P 0.00 0.00 0.00 10.76 -1.12 38 0 211 0
30DEC26 47.00 P 0.00 0.00 0.00 11.55 -1.11 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 12.36 -1.14 38 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 13.18 -1.21 38 0 0 0
30DEC26 50.00 P 14.15 14.15 14.15 14.02 -1.23 38 30 71 +10
30DEC26 52.50 P 0.00 0.00 0.00 16.24 -1.15 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.44 -1.20 39 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 20.70 -1.30 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.98 -1.49 37 0 1,050 0
30DEC26 62.50 P 0.00 0.00 0.00 25.46 -1.49 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.91 -1.57 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.41 -1.51 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.91 -1.57 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.41 -1.52 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.91 -1.51 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.41 -1.57 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.91 -1.58 50 0 0 0
TOTAL PUT 35,059 624,212 +3,034
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 23.10
26FEB26 11.00 C 0.00 0.00 0.00 12.14 +0.58 167 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 11.61 +0.51 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 11.11 +0.52 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 10.61 +0.51 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 10.12 +0.64 107 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 9.62 +0.51 99 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 9.15 +0.67 121 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.65 +0.59 113 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 8.15 +0.55 106 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.60 +0.49 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.15 +0.67 91 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 6.65 +0.55 84 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.15 +0.67 77 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 5.65 +0.65 71 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 5.16 +0.57 68 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 4.66 +0.65 61 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 4.17 +0.70 57 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 3.61 +0.54 0 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 3.15 +0.50 40 0 10 0
26FEB26 21.00 C 0.00 0.00 0.00 2.31 +0.53 48 0 5 0
26FEB26 22.00 C 1.56 1.80 1.56 1.52 +0.35 46 4 13 0
26FEB26 23.00 C 1.09 1.09 1.09 0.93 +0.21 46 2 15 -2
26FEB26 24.00 C 0.70 0.70 0.70 0.54 +0.14 47 1 38 0
26FEB26 25.00 C 0.42 0.55 0.42 0.28 +0.08 47 8 52 -6
26FEB26 26.00 C 0.34 0.34 0.34 0.13 +0.03 47 1 151 +1
26FEB26 27.00 C 0.17 0.19 0.17 0.06 +0.02 48 4 200 +3
26FEB26 28.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
26FEB26 31.00 C 0.05 0.05 0.05 0.01 0.00 61 1 8 +1
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 3.90 C 0.00 0.00 0.00 19.21 +0.62 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 19.11 +0.64 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 19.01 +0.63 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 18.92 +0.64 171 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 18.85 +0.67 212 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 18.72 +0.64 163 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 18.65 +0.67 206 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 18.52 +0.64 156 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 18.45 +0.67 200 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 18.32 +0.62 149 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 18.22 +0.53 145 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 18.15 +0.53 191 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 17.87 +0.64 129 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 17.62 +0.59 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 17.37 +0.64 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 17.12 +0.64 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 16.85 +0.62 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 16.62 +0.64 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 16.36 +0.62 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 16.16 +0.65 152 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 15.88 +0.60 114 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 15.63 +0.64 108 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 15.38 +0.63 101 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 15.13 +0.64 93 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 14.88 +0.64 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 14.63 +0.64 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 14.38 +0.64 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 14.13 +0.59 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.88 +0.49 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 13.67 +0.61 116 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 13.43 +0.63 117 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 13.14 +0.61 84 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 12.64 +0.64 74 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.14 +0.53 0 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 11.64 +0.54 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 11.14 +0.55 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 10.65 +0.55 64 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.15 +0.64 57 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 9.65 +0.54 48 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 9.16 +0.63 57 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.66 +0.60 52 0 0 0
30MAR26 15.00 C 8.13 8.13 8.13 8.15 +0.55 0 15 15 +15
30MAR26 15.50 C 0.00 0.00 0.00 7.66 +0.47 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.20 +0.66 54 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 6.73 +0.63 55 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.26 +0.57 55 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.74 +0.65 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.34 +0.58 53 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 4.87 +0.58 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.46 +0.55 52 0 0 0
30MAR26 19.50 C 3.99 3.99 3.99 4.01 +0.46 50 1 3 -1
30MAR26 20.00 C 0.00 0.00 0.00 3.63 +0.42 50 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.98 +0.39 53 0 41 0
30MAR26 22.00 C 0.00 0.00 0.00 2.39 +0.33 53 0 108 0
30MAR26 23.00 C 2.00 2.13 1.96 1.85 +0.20 53 3 18 -1
30MAR26 24.00 C 1.80 1.80 1.63 1.51 +0.18 56 3 12 0
30MAR26 25.00 C 1.49 1.49 1.32 1.15 +0.14 56 3 11 +3
30MAR26 26.00 C 0.00 0.00 0.00 0.86 +0.10 55 0 5 0
30MAR26 27.00 C 0.00 0.00 0.00 0.64 +0.08 55 0 0 0
30MAR26 28.00 C 0.79 0.79 0.79 0.47 +0.05 55 2 33 0
30MAR26 29.00 C 0.00 0.00 0.00 0.34 +0.04 55 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.24 +0.02 55 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.17 +0.01 55 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 0.12 +0.01 55 0 3 0
30MAR26 33.00 C 0.33 0.33 0.30 0.08 0.00 55 3 4 +1
29APR26 14.50 C 0.00 0.00 0.00 8.73 +0.58 52 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 8.28 +0.64 56 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.80 +0.52 54 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.32 +0.48 52 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.73 +0.53 37 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.28 +0.50 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.87 +0.44 45 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.48 +0.32 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.10 +0.33 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.76 +0.41 51 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.43 +0.45 53 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.05 +0.42 52 0 25 0
29APR26 21.00 C 0.00 0.00 0.00 3.44 +0.38 53 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.91 +0.29 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.46 +0.29 55 0 162 0
29APR26 24.00 C 0.00 0.00 0.00 2.09 +0.24 57 0 23 0
29APR26 25.00 C 0.00 0.00 0.00 1.73 +0.22 57 0 53 0
29APR26 26.00 C 0.00 0.00 0.00 1.41 +0.19 57 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 1.14 +0.15 56 0 2 0
29APR26 28.00 C 1.17 1.17 1.17 0.92 +0.13 56 1 1 +1
29APR26 29.00 C 0.00 0.00 0.00 0.73 +0.10 56 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.58 +0.08 56 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.46 +0.06 56 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.37 +0.06 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.29 +0.04 56 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 7.41 +0.53 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.86 +0.39 42 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.54 +0.61 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.07 +0.37 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.74 +0.49 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.51 +0.65 54 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.01 +0.48 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.67 +0.43 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.35 +0.44 51 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.74 +0.38 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.23 +0.33 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.81 +0.31 54 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.43 +0.27 55 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.08 +0.24 55 0 1 0
28MAY26 26.00 C 0.00 0.00 0.00 1.75 +0.21 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.47 +0.18 55 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 1.22 +0.15 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 1.02 +0.13 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.84 +0.11 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.70 +0.11 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.56 +0.08 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.46 +0.06 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 18.55 +0.64 102 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 18.45 +0.64 99 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 18.35 +0.64 95 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 18.28 +0.59 121 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 18.15 +0.53 84 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 17.90 +0.61 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 17.69 +0.66 114 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 17.41 +0.65 86 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 17.16 +0.64 75 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 16.91 +0.64 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 16.70 +0.68 101 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 16.42 +0.64 76 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 16.21 +0.68 97 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 15.96 +0.68 93 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 15.67 +0.64 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 15.47 +0.68 89 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 15.18 +0.64 61 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 14.93 +0.64 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 14.68 +0.64 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 14.44 +0.64 61 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 14.18 +0.64 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 13.94 +0.55 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 13.70 +0.64 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 13.45 +0.61 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 13.20 +0.63 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.71 +0.63 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 12.22 +0.61 53 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 11.72 +0.62 47 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 11.17 +0.58 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 10.75 +0.65 49 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 10.30 +0.68 54 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 9.83 +0.66 54 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 9.35 +0.66 52 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 8.89 +0.65 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.45 +0.67 52 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 7.98 +0.63 51 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 7.55 +0.64 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.12 +0.60 50 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.69 +0.54 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.33 +0.56 51 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.93 +0.53 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.56 +0.50 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.27 +0.54 52 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.90 +0.46 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.65 +0.51 53 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.07 +0.42 53 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 3.59 +0.41 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.08 +0.29 53 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 2.71 +0.26 54 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 2.35 +0.23 54 0 0 0
29JUN26 26.00 C 2.25 2.25 2.25 2.00 +0.18 54 1 2 +1
29JUN26 27.00 C 0.00 0.00 0.00 1.73 +0.19 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.47 +0.14 54 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.25 +0.13 54 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.06 +0.10 54 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.90 +0.12 53 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.76 +0.09 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.64 +0.08 53 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 14.69 +0.64 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.44 +0.64 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.19 +0.63 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.95 +0.56 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.70 +0.63 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.46 +0.62 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.22 +0.64 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.73 +0.63 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.25 +0.62 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.78 +0.68 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.30 +0.70 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.83 +0.68 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.38 +0.65 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.95 +0.73 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.44 +0.65 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.02 +0.61 49 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 8.70 +0.69 52 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 8.24 +0.63 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.89 +0.52 51 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 7.46 +0.63 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.13 +0.62 51 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.75 +0.56 50 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.43 +0.55 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.14 +0.57 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.84 +0.54 51 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 5.48 +0.43 50 1 1 +1
29SEP26 20.00 C 0.00 0.00 0.00 5.20 +0.44 50 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 4.78 +0.47 52 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 4.32 +0.42 52 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 3.80 +0.30 51 1 5 +1
29SEP26 24.00 C 0.00 0.00 0.00 3.44 +0.26 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.12 +0.24 53 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 2.83 +0.25 53 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.54 +0.23 53 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.29 +0.23 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.03 +0.20 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.82 +0.18 53 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.63 +0.19 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.40 +0.14 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.26 +0.11 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.88 +0.68 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.44 +0.69 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.01 +0.69 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.51 +0.61 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.09 +0.60 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.76 +0.67 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 9.29 +0.56 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.04 +0.69 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.59 +0.62 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.28 +0.66 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.98 +0.68 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.57 +0.59 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.26 +0.57 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.90 +0.51 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 6.61 +0.48 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.37 +0.47 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.07 +0.42 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.85 +0.44 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.35 +0.38 51 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.95 +0.37 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.52 +0.33 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.17 +0.27 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.85 +0.28 52 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.56 +0.26 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.29 +0.27 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.02 +0.24 53 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.77 +0.24 53 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.53 +0.23 53 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.31 +0.20 53 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 2.12 +0.19 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.93 +0.18 53 0 0 0
TOTAL CALL 55 2,221 +18
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 132 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 16 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 71 0
26FEB26 19.50 P 0.00 0.00 0.00 0.03 -0.05 47 0 98 0
26FEB26 20.00 P 0.04 0.04 0.04 0.06 -0.08 47 2 21 -1
26FEB26 21.00 P 0.15 0.15 0.13 0.17 -0.16 47 3 7 -2
26FEB26 22.00 P 0.44 0.44 0.35 0.43 -0.27 48 14 35 +12
26FEB26 23.00 P 0.82 0.82 0.82 0.83 -0.42 47 3 18 +3
26FEB26 24.00 P 0.00 0.00 0.00 1.44 -0.52 49 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 2.21 -0.49 51 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 3.09 -0.50 55 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.00 -0.70 57 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.02 -0.69 69 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 5.91 -0.77 56 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.90 -0.79 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.90 -0.64 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.90 -0.64 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.94 -0.60 93 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 185 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 178 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 156 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 152 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 147 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 143 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 -0.03 55 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.04 -0.04 54 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.07 -0.04 55 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.09 -0.07 54 0 23 0
30MAR26 17.50 P 0.10 0.10 0.10 0.13 -0.09 54 2 34 +2
30MAR26 18.00 P 0.16 0.16 0.16 0.20 -0.09 55 3 8 -3
30MAR26 18.50 P 0.00 0.00 0.00 0.25 -0.13 54 0 7 0
30MAR26 19.00 P 0.32 0.32 0.28 0.35 -0.13 55 3 4 -1
30MAR26 19.50 P 0.00 0.00 0.00 0.43 -0.18 54 0 11 0
30MAR26 20.00 P 0.45 0.46 0.45 0.54 -0.22 54 4 128 -2
30MAR26 21.00 P 0.82 0.82 0.80 0.83 -0.28 53 3 21 -1
30MAR26 22.00 P 1.14 1.14 1.14 1.26 -0.29 55 1 7 -1
30MAR26 23.00 P 0.00 0.00 0.00 1.77 -0.38 56 0 3 0
30MAR26 24.00 P 0.00 0.00 0.00 2.36 -0.47 57 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 3.02 -0.53 57 0 8 0
30MAR26 26.00 P 0.00 0.00 0.00 3.76 -0.52 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.57 -0.57 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.43 -0.61 61 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.34 -0.47 64 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.25 -0.48 65 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.18 -0.65 67 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.11 -0.74 67 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.22 -0.66 79 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 -0.02 56 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.08 -0.04 55 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.11 -0.05 55 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.15 -0.07 55 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.21 -0.07 55 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.27 -0.09 55 0 1 0
29APR26 17.50 P 0.25 0.25 0.25 0.34 -0.11 55 1 0 -1
29APR26 18.00 P 0.00 0.00 0.00 0.43 -0.12 55 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.53 -0.14 55 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.65 -0.16 55 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.78 -0.18 55 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.93 -0.20 55 0 17 0
29APR26 21.00 P 1.25 1.25 1.25 1.28 -0.25 55 1 18 -1
29APR26 22.00 P 0.00 0.00 0.00 1.71 -0.31 55 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 2.25 -0.36 56 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 2.88 -0.41 57 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 3.55 -0.44 58 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 4.26 -0.48 59 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.01 -0.44 59 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.83 -0.53 60 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.68 -0.54 62 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.56 -0.58 63 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.47 -0.45 65 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.41 -0.45 67 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.36 -0.52 69 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.26 -0.07 54 0 4 0
28MAY26 16.50 P 0.00 0.00 0.00 0.33 -0.08 54 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.40 -0.11 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.50 -0.11 53 0 2 0
28MAY26 18.00 P 0.00 0.00 0.00 0.60 -0.14 53 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.72 -0.15 53 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.86 -0.16 53 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.00 -0.19 53 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.17 -0.20 53 0 1 0
28MAY26 21.00 P 0.00 0.00 0.00 1.55 -0.24 53 0 15 0
28MAY26 22.00 P 0.00 0.00 0.00 2.00 -0.30 53 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.55 -0.35 54 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.17 -0.39 55 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.85 -0.42 56 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.55 -0.46 57 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.30 -0.47 57 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.08 -0.51 58 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.90 -0.54 59 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.77 -0.54 60 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.64 -0.58 61 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.52 -0.62 61 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.36 -0.71 60 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 -0.03 53 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 -0.04 53 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 -0.05 53 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.20 -0.07 52 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.26 -0.08 52 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.33 -0.09 53 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.41 -0.10 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.49 -0.13 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.60 -0.13 52 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.70 -0.17 52 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 0.84 -0.16 52 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 0.98 -0.19 52 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 1.14 -0.20 52 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.31 -0.22 52 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 1.48 -0.26 52 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 1.90 -0.28 52 0 43 0
29JUN26 22.00 P 0.00 0.00 0.00 2.38 -0.33 52 0 504 0
29JUN26 23.00 P 0.00 0.00 0.00 2.95 -0.38 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.58 -0.41 53 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 4.26 -0.44 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.98 -0.43 55 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 5.69 -0.51 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.51 -0.47 56 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.31 -0.52 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.16 -0.51 58 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.00 -0.55 58 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.88 -0.56 59 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.73 -0.57 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 53 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.03 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.04 52 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.04 52 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.26 -0.05 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 -0.06 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.40 -0.06 52 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.48 -0.07 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.57 -0.09 52 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.68 -0.09 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.79 -0.11 52 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.91 -0.13 52 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.06 -0.12 52 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.20 -0.15 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.36 -0.17 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.54 -0.16 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.72 -0.19 51 0 0 0
29SEP26 19.50 P 1.80 1.80 1.80 1.91 -0.21 51 3 3 +3
29SEP26 20.00 P 2.00 2.00 2.00 2.13 -0.23 51 2 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.58 -0.30 51 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.12 -0.33 52 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 3.70 -0.35 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.34 -0.37 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.01 -0.42 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.71 -0.44 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.45 -0.46 55 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.21 -0.46 55 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 8.00 -0.47 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.81 -0.49 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.64 -0.49 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.48 -0.52 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.36 -0.52 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.05 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 -0.04 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 -0.06 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 -0.06 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.55 -0.07 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 -0.09 52 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.76 -0.09 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.88 -0.10 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.00 -0.12 51 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.15 -0.12 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.30 -0.12 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.45 -0.16 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.63 -0.16 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.81 -0.16 51 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 2.00 -0.18 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.20 -0.21 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.42 -0.21 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.64 -0.26 51 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.15 -0.30 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.70 -0.33 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.30 -0.36 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.93 -0.39 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.60 -0.41 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.30 -0.41 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.02 -0.44 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.78 -0.46 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.55 -0.46 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.34 -0.46 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.15 -0.49 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.97 -0.51 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.81 -0.51 56 0 0 0
TOTAL PUT 45 2,394 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 4.26
26FEB26 2.80 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.66 +0.06 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.46 +0.04 0 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.36 +0.06 0 0 13 0
26FEB26 4.00 C 0.00 0.00 0.00 0.26 +0.05 0 0 329 0
26FEB26 4.10 C 0.00 0.00 0.00 0.17 +0.05 14 0 254 0
26FEB26 4.20 C 0.08 0.08 0.08 0.09 +0.03 14 1 119 +1
26FEB26 4.30 C 0.00 0.00 0.00 0.04 +0.01 16 0 112 0
26FEB26 4.40 C 0.01 0.01 0.01 0.02 +0.01 19 4 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 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 79 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.58 +0.04 23 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.49 +0.05 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.40 +0.07 24 0 110 0
30MAR26 4.00 C 0.00 0.00 0.00 0.32 +0.05 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.23 +0.04 20 0 70 0
30MAR26 4.20 C 0.00 0.00 0.00 0.17 +0.03 21 0 20 0
30MAR26 4.30 C 0.10 0.10 0.10 0.11 +0.02 19 10 46 +10
30MAR26 4.40 C 0.00 0.00 0.00 0.08 +0.02 21 0 123 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 0.00 21 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 0.00 22 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.48 +0.05 42 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.38 +0.07 38 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.29 +0.06 44 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.18 +0.07 29 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.08 +0.04 25 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.99 +0.04 33 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.89 +0.05 29 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.80 +0.05 31 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.70 +0.05 27 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.61 +0.05 26 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.52 +0.06 25 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.43 +0.05 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.35 +0.04 22 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.28 +0.04 22 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.22 +0.04 22 0 4 0
29APR26 4.30 C 0.15 0.15 0.15 0.16 +0.02 21 4 14 +4
29APR26 4.40 C 0.00 0.00 0.00 0.12 +0.02 21 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 0.01 - 25 0 0 -
28MAY26 2.90 C 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.29 +0.06 33 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.19 +0.06 29 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 1.10 +0.06 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.00 +0.05 29 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.90 +0.06 26 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.81 +0.06 27 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.71 +0.05 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.63 +0.05 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.54 +0.05 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.46 +0.05 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.39 +0.04 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.32 +0.04 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.26 +0.04 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.03 - 22 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN26 2.80 C 0.00 0.00 0.00 1.49 +0.06 23 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.29 +0.06 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.10 +0.06 25 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 1.00 +0.05 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.91 +0.05 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.81 +0.05 21 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.72 +0.04 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.65 +0.07 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.56 +0.06 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.48 +0.05 22 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.41 +0.04 22 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.35 +0.04 22 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.29 +0.03 22 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.13 +0.01 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.50 +0.07 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.40 +0.06 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.31 +0.07 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.21 +0.06 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.12 +0.06 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.02 +0.06 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.93 +0.05 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.84 +0.04 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.77 +0.06 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.69 +0.07 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.61 +0.06 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 +0.06 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.47 +0.04 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.42 +0.05 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.36 +0.03 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 +0.03 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 +0.02 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.50 +0.05 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.40 +0.05 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.31 +0.05 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.22 +0.05 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.13 +0.05 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.03 +0.05 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.94 +0.04 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.86 +0.04 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.78 +0.04 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.71 +0.04 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 +0.04 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.59 +0.04 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.53 +0.03 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 +0.03 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 +0.03 24 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
TOTAL CALL 19 4,370 +15
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 104 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 73 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 258 0
26FEB26 3.80 P 0.01 0.01 0.01 0.01 0.00 38 10 93 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 62 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 -0.02 17 0 64 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 -0.04 16 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.08 -0.04 17 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.16 -0.05 20 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.25 -0.06 23 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.35 -0.06 29 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.45 -0.05 35 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.55 -0.05 41 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.64 -0.08 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.25 -0.05 74 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30MAR26 3.70 P 0.02 0.02 0.02 0.01 0.00 26 10 5 -5
30MAR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
30MAR26 3.90 P 0.03 0.03 0.03 0.02 -0.01 22 12 51 0
30MAR26 4.00 P 0.05 0.05 0.05 0.04 -0.02 22 8 34 -3
30MAR26 4.10 P 0.07 0.07 0.07 0.06 -0.03 21 7 4 -7
30MAR26 4.20 P 0.00 0.00 0.00 0.10 -0.03 22 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.15 -0.03 22 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.28 -0.05 21 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.37 -0.04 24 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.55 -0.05 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.66 -0.06 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.75 -0.07 31 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.00 -0.07 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.25 -0.06 45 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.50 -0.05 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.75 -0.05 57 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.00 -0.08 62 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.25 -0.06 67 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.50 -0.08 72 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.75 -0.07 77 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.00 -0.06 81 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.25 -0.06 85 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.50 -0.07 89 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.02 0.00 24 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.03 -0.01 23 0 254 0
29APR26 3.90 P 0.06 0.06 0.06 0.04 -0.02 22 14 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 103 0
29APR26 4.10 P 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.24 -0.05 21 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.30 -0.06 20 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.39 -0.06 23 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.47 -0.06 23 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.56 -0.06 23 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.66 -0.06 26 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.75 - 26 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 1.00 - 32 0 0 -
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
28MAY26 4.20 P 0.16 0.16 0.16 0.17 -0.03 23 6 6 +6
28MAY26 4.30 P 0.21 0.21 0.21 0.21 -0.04 22 3 3 +3
28MAY26 4.40 P 0.00 0.00 0.00 0.27 -0.05 22 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.34 -0.05 23 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.40 -0.06 21 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.49 -0.06 23 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.57 -0.07 23 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.66 -0.06 23 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.75 - 23 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 1.00 - 28 0 0 -
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 22 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 -0.02 23 0 300 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 325 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.38 -0.04 24 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.45 -0.05 25 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.53 -0.05 25 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.61 -0.05 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.69 -0.06 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.78 -0.06 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.02 -0.06 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.28 -0.06 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.52 -0.07 39 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.76 -0.07 40 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.00 -0.08 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.25 -0.06 44 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.50 -0.08 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.75 -0.07 50 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.00 -0.06 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.25 -0.06 56 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.50 -0.07 58 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 -0.01 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 -0.03 25 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 -0.04 25 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 -0.04 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.63 -0.05 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.71 -0.05 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.79 -0.05 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 -0.05 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.09 -0.06 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.32 -0.06 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.56 -0.06 32 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.80 -0.07 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.01 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 -0.02 25 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 -0.03 25 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 -0.03 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.49 -0.03 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.69 -0.04 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 -0.04 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.84 -0.04 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.92 -0.04 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.13 -0.05 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.35 -0.05 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.58 -0.06 30 0 0 0
TOTAL PUT 70 2,826 -6
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$ 36.88
26FEB26 19.50 C 0.00 0.00 0.00 17.40 +0.46 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 16.90 +0.70 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.91 +0.70 102 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.91 +0.70 92 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.91 +0.70 82 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.91 +0.70 72 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.91 +0.70 61 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.94 +0.73 81 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.91 +0.70 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.16 +0.95 99 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 8.15 +0.93 88 0 180 0
26FEB26 30.00 C 0.00 0.00 0.00 6.91 +0.69 0 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 6.09 +0.87 63 0 230 0
26FEB26 32.00 C 0.00 0.00 0.00 5.06 +0.84 51 0 246 0
26FEB26 33.00 C 0.00 0.00 0.00 4.04 +0.71 41 0 1,008 0
26FEB26 34.00 C 0.00 0.00 0.00 3.02 +0.74 31 0 235 0
26FEB26 35.00 C 0.00 0.00 0.00 1.99 +0.60 20 0 252 0
26FEB26 36.00 C 0.00 0.00 0.00 1.15 +0.42 19 0 768 0
26FEB26 37.00 C 0.40 0.57 0.40 0.57 +0.25 20 191 542 +22
26FEB26 38.00 C 0.15 0.28 0.15 0.24 +0.12 21 233 341 +151
26FEB26 39.00 C 0.13 0.13 0.13 0.08 +0.04 21 1 1 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 3 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.44 +0.69 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.95 +0.70 71 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.45 +0.70 65 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.95 +0.70 57 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.45 +0.51 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.95 +0.70 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.96 +0.70 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.96 +0.70 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.96 +0.69 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.97 +0.70 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.11 +0.84 65 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.97 +0.69 0 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 9.98 +0.70 30 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 9.16 +0.88 52 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 8.23 +1.01 50 0 73 0
30MAR26 30.00 C 0.00 0.00 0.00 6.92 +0.56 0 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 6.09 +0.75 31 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 5.17 +0.95 31 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 4.17 +0.73 25 0 84 0
30MAR26 34.00 C 0.00 0.00 0.00 3.26 +0.72 23 0 208 0
30MAR26 35.00 C 0.00 0.00 0.00 2.31 +0.52 19 0 247 0
30MAR26 36.00 C 0.00 0.00 0.00 1.63 +0.43 20 0 127 0
30MAR26 37.00 C 0.00 0.00 0.00 1.08 +0.33 20 0 214 0
30MAR26 38.00 C 0.00 0.00 0.00 0.71 +0.28 21 0 113 0
30MAR26 39.00 C 0.41 0.47 0.40 0.41 +0.18 20 44 155 -5
30MAR26 40.00 C 0.00 0.00 0.00 0.23 +0.12 21 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.12 +0.07 21 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 16.00 +0.69 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 15.01 +0.70 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 14.02 +0.70 36 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.02 +0.70 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.11 +0.78 46 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.03 +0.69 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.04 +0.70 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.16 +0.81 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.23 +1.01 36 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 7.25 +0.89 33 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 6.09 +0.68 19 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 5.28 +0.93 25 0 200 0
29APR26 33.00 C 3.76 3.76 3.76 4.17 +0.57 17 20 28 +4
29APR26 34.00 C 0.00 0.00 0.00 3.31 +0.51 18 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 2.55 +0.51 18 0 77 0
29APR26 36.00 C 0.00 0.00 0.00 1.90 +0.44 19 0 203 0
29APR26 37.00 C 1.32 1.32 1.32 1.32 +0.31 18 30 201 +27
29APR26 38.00 C 0.91 0.91 0.91 0.96 +0.25 19 8 261 0
29APR26 39.00 C 0.00 0.00 0.00 0.62 +0.17 19 0 201 0
29APR26 40.00 C 0.00 0.00 0.00 0.39 +0.12 19 0 15 0
29APR26 41.00 C 0.00 0.00 0.00 0.23 +0.07 19 0 20 0
29APR26 42.00 C 0.00 0.00 0.00 0.14 +0.05 19 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.08 +0.03 19 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.14 +0.68 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.09 +0.62 22 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.16 +0.67 30 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.23 +0.72 30 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.25 +0.80 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.09 +0.42 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.40 +0.94 25 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.42 +0.68 21 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 3.58 +0.61 21 0 711 0
28MAY26 35.00 C 2.56 2.56 2.56 2.75 +0.50 19 1 729 0
28MAY26 36.00 C 0.00 0.00 0.00 2.13 +0.42 20 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 1.60 +0.34 20 0 120 0
28MAY26 38.00 C 1.02 1.02 1.02 1.19 +0.30 20 30 358 +30
28MAY26 39.00 C 0.88 0.88 0.88 0.85 +0.24 20 30 541 +30
28MAY26 40.00 C 0.00 0.00 0.00 0.58 +0.18 20 0 153 0
28MAY26 41.00 C 0.00 0.00 0.00 0.38 +0.13 20 0 90 0
28MAY26 42.00 C 0.35 0.35 0.35 0.25 +0.09 20 30 30 +30
28MAY26 43.00 C 0.00 0.00 0.00 0.16 +0.06 20 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.10 +0.04 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.52 +0.70 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.03 +0.70 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.53 +0.59 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.03 +0.70 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.04 +0.70 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.05 +0.70 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.06 +0.70 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.07 +0.69 31 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 12.16 +0.45 40 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 11.14 +0.64 34 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 10.09 +0.62 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.16 +0.50 28 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 8.23 +0.58 29 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 7.25 +0.80 26 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 6.09 +0.42 0 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 5.40 +0.67 24 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 4.44 +0.62 21 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 3.58 +0.51 20 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 2.75 +0.34 18 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 2.18 +0.39 19 0 404 0
29JUN26 37.00 C 0.00 0.00 0.00 1.64 +0.30 19 0 405 0
29JUN26 38.00 C 0.00 0.00 0.00 1.24 +0.26 19 0 6 0
29JUN26 39.00 C 0.00 0.00 0.00 0.90 +0.17 19 0 50 0
29JUN26 40.00 C 0.00 0.00 0.00 0.63 +0.11 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.43 +0.07 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.29 +0.05 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.52 +0.70 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.03 +0.70 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.53 +0.59 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.03 +0.70 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.04 +0.70 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.05 +0.70 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.06 +0.70 29 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 13.07 +0.69 27 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.16 +0.45 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.14 +0.64 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.09 +0.62 19 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 9.16 +0.48 24 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 8.23 +0.58 24 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 7.25 +0.50 22 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 6.21 +0.36 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.40 +0.55 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 4.50 +0.50 18 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 3.74 +0.28 18 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 2.99 +0.12 17 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 2.41 +0.12 17 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 1.95 +0.08 18 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 1.56 +0.06 18 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.23 +0.03 18 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.98 +0.03 18 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.74 -0.01 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.56 -0.02 18 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.41 -0.04 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.31 -0.04 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.22 -0.06 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 -0.05 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.04 +0.70 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.05 +0.70 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.06 +0.70 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.07 +0.69 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.16 +0.45 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.14 +0.64 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.10 +0.63 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.16 +0.47 20 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 8.23 +0.58 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.25 +0.50 18 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 6.39 +0.54 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.74 +0.63 20 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.76 +0.47 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 4.03 +0.38 17 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 3.55 +0.46 19 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 2.91 +0.39 18 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 2.45 +0.36 18 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 2.04 +0.32 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.69 +0.28 18 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.38 +0.23 18 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 1.13 +0.18 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.95 +0.17 19 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 0.77 +0.15 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.62 +0.13 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.49 +0.12 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.37 +0.08 18 0 0 0
TOTAL CALL 618 13,594 +289
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 392 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 161 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 486 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 447 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 244 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 731 0
26FEB26 34.00 P 0.07 0.07 0.07 0.02 -0.04 22 2 338 0
26FEB26 35.00 P 0.23 0.23 0.12 0.08 -0.11 21 8 797 0
26FEB26 36.00 P 0.34 0.34 0.27 0.27 -0.27 21 90 721 0
26FEB26 37.00 P 0.82 0.85 0.71 0.69 -0.46 21 120 618 +13
26FEB26 38.00 P 0.00 0.00 0.00 1.36 -0.60 22 0 100 0
26FEB26 39.00 P 0.00 0.00 0.00 2.16 -0.67 20 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 3.12 -0.70 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 4.12 -0.70 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.12 -0.70 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.12 -0.70 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.25 -0.57 60 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.22 -0.60 62 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.26 -0.56 72 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 106 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 429 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 438 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 213 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 308 0
30MAR26 33.00 P 0.11 0.11 0.11 0.07 -0.04 20 10 669 0
30MAR26 34.00 P 0.00 0.00 0.00 0.17 -0.08 20 0 479 0
30MAR26 35.00 P 0.38 0.38 0.38 0.36 -0.15 20 12 190 +10
30MAR26 36.00 P 0.00 0.00 0.00 0.64 -0.23 20 0 143 0
30MAR26 37.00 P 1.30 1.30 1.20 1.12 -0.35 21 2 138 +2
30MAR26 38.00 P 0.00 0.00 0.00 1.74 -0.45 21 0 90 0
30MAR26 39.00 P 0.00 0.00 0.00 2.41 -0.53 20 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.16 -0.81 17 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.28 -0.69 26 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.12 -0.70 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.28 -0.54 34 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.25 -0.57 36 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.22 -0.60 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.26 -0.56 43 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 340 0
29APR26 31.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.07 -0.04 19 0 212 0
29APR26 33.00 P 0.00 0.00 0.00 0.14 -0.09 19 0 134 0
29APR26 34.00 P 0.00 0.00 0.00 0.29 -0.14 19 0 334 0
29APR26 35.00 P 0.64 0.64 0.64 0.51 -0.19 19 3 405 +3
29APR26 36.00 P 0.00 0.00 0.00 0.85 -0.31 19 0 222 0
29APR26 37.00 P 1.43 1.43 1.43 1.32 -0.39 20 30 222 0
29APR26 38.00 P 0.00 0.00 0.00 1.91 -0.48 20 0 84 0
29APR26 39.00 P 0.00 0.00 0.00 2.54 -0.61 19 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.33 -0.72 19 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 4.28 -0.72 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.18 -0.82 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.28 -0.74 28 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.33 -0.49 32 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.22 -0.60 31 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.26 -0.56 35 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 0.00 22 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.13 -0.04 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.22 -0.10 19 0 20 0
28MAY26 33.00 P 0.00 0.00 0.00 0.39 -0.12 20 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.63 -0.18 19 0 650 0
28MAY26 35.00 P 0.00 0.00 0.00 0.96 -0.25 19 0 685 0
28MAY26 36.00 P 1.43 1.43 1.43 1.40 -0.33 19 30 108 +30
28MAY26 37.00 P 0.00 0.00 0.00 1.97 -0.43 20 0 29 0
28MAY26 38.00 P 0.00 0.00 0.00 2.63 -0.49 20 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 3.22 -0.73 18 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.23 -0.32 22 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.11 -0.35 23 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.03 -0.65 24 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.98 -0.67 26 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.67 -0.98 15 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.64 -1.01 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.58 -1.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 79 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.03 19 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.04 19 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 -0.08 19 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 -0.10 19 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.30 -0.14 19 0 0 0
29JUN26 33.00 P 0.46 0.46 0.44 0.47 -0.22 19 100 100 +100
29JUN26 34.00 P 0.00 0.00 0.00 0.73 -0.28 19 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 1.07 -0.35 19 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 1.51 -0.41 19 0 400 0
29JUN26 37.00 P 0.00 0.00 0.00 2.08 -0.57 19 0 550 0
29JUN26 38.00 P 0.00 0.00 0.00 2.65 -0.55 18 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.40 -0.72 19 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.23 -0.72 20 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.11 -0.56 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.03 -0.65 22 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.98 -0.72 23 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.73 -0.92 18 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.97 -0.68 27 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.70 -0.92 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.04 19 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.06 19 0 29 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.09 18 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 -0.14 18 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 -0.18 18 0 117 0
29SEP26 31.00 P 0.46 0.46 0.46 0.32 -0.24 18 10 80 -10
29SEP26 32.00 P 0.00 0.00 0.00 0.50 -0.29 18 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.74 -0.35 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.05 -0.40 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 1.44 -0.44 18 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.90 -0.48 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.45 -0.68 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.98 -0.59 18 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.77 -0.74 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.40 -0.89 18 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.35 -0.77 20 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.22 -0.77 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.12 -0.66 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.06 -0.59 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.02 -0.63 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.91 -0.71 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.03 -0.01 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.24 -0.06 19 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 0.37 -0.08 19 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 0.54 -0.11 19 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.76 -0.14 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.05 -0.17 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.39 -0.21 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.79 -0.26 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.26 -0.32 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.80 -0.37 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.41 -0.40 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.96 -0.55 18 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.66 -0.63 18 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.59 -0.53 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.23 -0.76 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.12 -0.66 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.06 -0.59 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.02 -0.63 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.91 -0.71 21 0 0 0
TOTAL PUT 417 17,501 +148
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$ 6.32
26FEB26 3.80 C 0.00 0.00 0.00 2.52 +0.65 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.42 +0.65 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.32 +0.64 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.22 +0.65 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.12 +0.65 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.03 +0.66 88 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.93 +0.65 83 0 0 0
26FEB26 4.50 C 1.33 1.33 1.33 1.82 +0.64 0 1 7 -1
26FEB26 4.60 C 0.00 0.00 0.00 1.73 +0.65 73 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 1.63 +0.65 68 0 0 0
26FEB26 4.80 C 1.51 1.51 1.51 1.53 +0.65 64 30 8 -22
26FEB26 4.90 C 0.00 0.00 0.00 1.45 +0.67 81 0 55 0
26FEB26 5.00 C 0.00 0.00 0.00 1.33 +0.65 55 0 1,376 0
26FEB26 5.25 C 0.60 1.05 0.60 1.08 +0.58 44 72 174 0
26FEB26 5.50 C 0.83 0.83 0.81 0.87 +0.57 59 40 363 +40
26FEB26 5.75 C 0.32 0.58 0.32 0.63 +0.45 48 79 126 -11
26FEB26 6.00 C 0.16 0.40 0.16 0.43 +0.33 46 350 1,734 -19
26FEB26 6.25 C 0.10 0.31 0.10 0.28 +0.23 47 601 466 -428
26FEB26 6.50 C 0.09 0.20 0.09 0.18 +0.15 49 414 376 -340
26FEB26 6.75 C 0.08 0.12 0.08 0.10 +0.09 48 81 236 +26
26FEB26 7.00 C 0.04 0.09 0.04 0.06 +0.05 51 250 185 +124
26FEB26 7.25 C 0.03 0.06 0.03 0.03 +0.02 50 46 105 -26
26FEB26 7.50 C 0.04 0.04 0.03 0.02 +0.01 54 51 41 +41
26FEB26 7.75 C 0.02 0.02 0.02 0.01 0.00 54 25 25 +25
26FEB26 8.00 C 0.02 0.02 0.02 0.01 0.00 61 2 2 +2
30MAR26 2.60 C 0.00 0.00 0.00 3.73 +0.66 84 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.65 +0.68 125 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.53 +0.66 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.43 +0.65 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.33 +0.65 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.23 +0.65 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.13 +0.65 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.02 +0.64 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.93 +0.65 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.82 +0.64 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.75 +0.66 84 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.62 +0.63 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.53 +0.63 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 2.43 +0.64 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 2.34 +0.64 58 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 2.24 +0.61 55 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 2.14 +0.62 52 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 2.08 +0.68 74 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.95 +0.64 55 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.85 +0.63 52 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.75 +0.63 49 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.66 +0.62 51 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 1.56 +0.59 48 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 1.45 +0.58 40 0 0 0
30MAR26 5.00 C 0.94 0.94 0.94 1.36 +0.59 42 2 751 -2
30MAR26 5.25 C 0.89 1.14 0.89 1.18 +0.58 52 21 519 0
30MAR26 5.50 C 0.80 0.80 0.80 0.96 +0.49 48 1 142 -1
30MAR26 5.75 C 0.00 0.00 0.00 0.75 +0.41 44 0 93 0
30MAR26 6.00 C 0.00 0.00 0.00 0.59 +0.35 45 0 58 0
30MAR26 6.25 C 0.48 0.48 0.48 0.46 +0.28 45 15 106 +15
30MAR26 6.50 C 0.25 0.25 0.25 0.36 +0.24 47 1 382 0
30MAR26 6.75 C 0.25 0.30 0.25 0.28 +0.20 48 51 302 +40
30MAR26 7.00 C 0.22 0.22 0.22 0.20 +0.14 47 1 32 0
30MAR26 7.25 C 0.15 0.15 0.15 0.15 +0.11 48 25 356 0
30MAR26 7.50 C 0.14 0.14 0.14 0.11 +0.08 49 26 26 +26
30MAR26 7.75 C 0.00 0.00 0.00 0.08 +0.06 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
30MAR26 8.50 C 0.04 0.05 0.04 0.03 +0.02 50 52 52 +52
29APR26 3.90 C 0.00 0.00 0.00 2.43 +0.62 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.34 +0.62 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.24 +0.61 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.14 +0.61 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.08 +0.65 55 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.96 +0.63 43 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.86 +0.61 41 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.77 +0.60 43 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.68 +0.60 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.58 +0.59 41 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.47 +0.55 35 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.41 +0.58 43 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 1.21 +0.54 44 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 1.01 +0.47 43 0 31 0
29APR26 5.75 C 0.00 0.00 0.00 0.84 +0.43 43 0 20 0
29APR26 6.00 C 0.48 0.54 0.48 0.70 +0.38 44 70 80 +65
29APR26 6.25 C 0.53 0.53 0.53 0.57 +0.32 44 1 25 0
29APR26 6.50 C 0.25 0.25 0.25 0.46 +0.27 45 31 54 0
29APR26 6.75 C 0.00 0.00 0.00 0.37 +0.23 45 0 0 0
29APR26 7.00 C 0.26 0.26 0.26 0.30 +0.20 46 20 20 +15
29APR26 7.25 C 0.23 0.23 0.23 0.24 +0.17 46 5 5 +5
29APR26 7.50 C 0.00 0.00 0.00 0.19 +0.14 47 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.15 +0.11 47 0 0 0
29APR26 8.00 C 0.13 0.14 0.13 0.11 +0.08 46 16 10 +10
28MAY26 4.10 C 0.00 0.00 0.00 2.26 +0.63 52 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 2.19 +0.64 61 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.08 +0.63 55 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.98 +0.62 52 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.89 +0.62 52 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.79 +0.61 50 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.70 +0.60 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.61 +0.59 49 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.52 +0.58 48 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 1.43 +0.56 47 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 1.22 +0.53 45 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 1.03 +0.48 45 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.88 +0.46 46 0 45 0
28MAY26 6.00 C 0.55 0.55 0.55 0.73 +0.41 46 1 1 +1
28MAY26 6.25 C 0.00 0.00 0.00 0.59 +0.34 45 0 15 0
28MAY26 6.50 C 0.00 0.00 0.00 0.48 +0.29 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.39 +0.25 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.31 +0.21 45 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.24 +0.17 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.19 +0.14 44 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.15 +0.11 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.12 +0.09 45 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 3.73 +0.63 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.65 +0.65 89 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.53 +0.64 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.43 +0.63 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.33 +0.62 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.24 +0.64 59 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.14 +0.63 53 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.04 +0.64 47 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.94 +0.62 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.86 +0.64 67 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.76 +0.64 64 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.64 +0.61 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.54 +0.61 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.46 +0.63 55 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.36 +0.62 52 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 2.28 +0.64 57 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 2.19 +0.63 57 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 2.08 +0.61 52 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.98 +0.60 49 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.89 +0.60 49 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.79 +0.59 47 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.70 +0.58 46 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.61 +0.57 45 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 1.52 +0.55 45 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 1.44 +0.55 45 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 1.24 +0.51 44 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 1.07 +0.48 45 0 79 0
29JUN26 5.75 C 0.00 0.00 0.00 0.91 +0.44 45 0 148 0
29JUN26 6.00 C 0.00 0.00 0.00 0.76 +0.39 44 0 176 0
29JUN26 6.25 C 0.00 0.00 0.00 0.64 +0.35 45 0 233 0
29JUN26 6.50 C 0.42 0.52 0.42 0.53 +0.30 44 10 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.43 +0.25 44 0 124 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 +0.22 44 0 121 0
29JUN26 7.25 C 0.31 0.31 0.30 0.29 +0.18 44 12 12 +12
29JUN26 7.50 C 0.00 0.00 0.00 0.24 +0.15 44 0 30 0
29JUN26 7.75 C 0.23 0.23 0.23 0.19 +0.12 43 2 55 +2
29JUN26 8.00 C 0.20 0.20 0.20 0.16 +0.11 44 2 2 +2
29JUN26 8.25 C 0.00 0.00 0.00 0.13 +0.09 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 +0.07 43 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 2.56 +0.61 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.47 +0.61 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.38 +0.61 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.29 +0.62 51 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 2.19 +0.60 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.11 +0.62 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.02 +0.60 49 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.93 +0.59 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.85 +0.59 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.76 +0.58 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.68 +0.57 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.58 +0.53 44 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 1.52 +0.54 45 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.33 +0.49 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.17 +0.46 43 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 1.02 +0.42 43 0 87 0
29SEP26 6.00 C 0.00 0.00 0.00 0.89 +0.38 43 0 90 0
29SEP26 6.25 C 0.00 0.00 0.00 0.77 +0.34 42 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.67 +0.31 42 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.58 +0.27 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 +0.24 42 0 50 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 +0.21 41 0 7 0
29SEP26 7.50 C 0.38 0.42 0.38 0.37 +0.19 41 2 4 +2
29SEP26 7.75 C 0.00 0.00 0.00 0.32 +0.17 41 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 +0.15 42 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 +0.13 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 +0.11 41 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 2.57 +0.59 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.50 +0.61 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.41 +0.61 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.31 +0.60 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.24 +0.61 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.16 +0.61 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.07 +0.59 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.99 +0.58 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.91 +0.57 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.83 +0.56 45 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.75 +0.54 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.68 +0.53 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.61 +0.52 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.45 +0.49 43 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 1.30 +0.45 43 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 1.17 +0.43 43 0 20 0
30DEC26 6.00 C 1.08 1.08 1.08 1.04 +0.39 42 15 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.93 +0.36 42 0 84 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 +0.33 42 0 58 0
30DEC26 6.75 C 0.75 0.75 0.75 0.75 +0.32 42 15 32 +15
30DEC26 7.00 C 0.00 0.00 0.00 0.66 +0.28 42 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 +0.26 42 0 5 0
30DEC26 7.50 C 0.36 0.36 0.36 0.53 +0.24 42 4 111 +4
30DEC26 7.75 C 0.00 0.00 0.00 0.47 +0.22 42 0 0 0
30DEC26 8.00 C 0.43 0.43 0.43 0.42 +0.20 42 10 10 +10
TOTAL CALL 2,453 11,735 -316
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 250 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 321 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 171 0
26FEB26 4.80 P 0.01 0.01 0.01 0.01 0.00 73 105 503 +80
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 671 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 1,172 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.05 52 0 575 0
26FEB26 5.50 P 0.04 0.04 0.02 0.02 -0.11 48 62 271 0
26FEB26 5.75 P 0.11 0.11 0.09 0.06 -0.20 50 65 195 +65
26FEB26 6.00 P 0.23 0.23 0.11 0.12 -0.31 50 110 206 +96
26FEB26 6.25 P 0.23 0.23 0.22 0.22 -0.42 50 33 33 +33
26FEB26 6.50 P 0.00 0.00 0.00 0.36 -0.47 50 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.54 -0.57 52 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.75 -0.60 55 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.98 -0.61 60 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.22 -0.62 66 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.45 -0.63 65 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.73 -0.60 88 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 99 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 3.70 P 0.01 0.01 0.01 0.01 0.00 74 3 7 +3
30MAR26 3.80 P 0.01 0.01 0.01 0.01 0.00 71 1 102 +1
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 52 0 405 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 93 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.03 47 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.05 44 0 862 0
30MAR26 4.80 P 0.06 0.06 0.06 0.02 -0.05 47 129 567 +129
30MAR26 4.90 P 0.00 0.00 0.00 0.03 -0.05 48 0 849 0
30MAR26 5.00 P 0.06 0.06 0.06 0.04 -0.07 48 35 580 -10
30MAR26 5.25 P 0.12 0.12 0.08 0.07 -0.11 48 95 228 -80
30MAR26 5.50 P 0.15 0.15 0.13 0.12 -0.15 48 11 67 0
30MAR26 5.75 P 0.32 0.32 0.17 0.18 -0.23 47 42 67 +27
30MAR26 6.00 P 0.30 0.30 0.26 0.28 -0.29 48 61 81 +61
30MAR26 6.25 P 0.00 0.00 0.00 0.40 -0.35 49 0 0 0
30MAR26 6.50 P 0.67 0.67 0.67 0.54 -0.42 49 15 15 +15
30MAR26 6.75 P 0.00 0.00 0.00 0.70 -0.47 50 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 0.88 -0.51 50 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.08 -0.54 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.30 -0.59 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.53 -0.57 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.76 -0.57 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.00 -0.60 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.23 -0.61 61 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 -0.02 43 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.04 41 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 -0.04 44 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.05 45 0 75 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 -0.05 46 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 -0.05 48 0 180 0
29APR26 4.90 P 0.08 0.08 0.08 0.07 -0.07 47 65 151 -65
29APR26 5.00 P 0.10 0.10 0.09 0.08 -0.08 46 33 113 +33
29APR26 5.25 P 0.00 0.00 0.00 0.12 -0.13 45 0 126 0
29APR26 5.50 P 0.27 0.27 0.18 0.19 -0.16 46 15 29 0
29APR26 5.75 P 0.00 0.00 0.00 0.26 -0.23 45 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.37 -0.26 46 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.49 -0.32 47 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.64 -0.37 48 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.80 -0.42 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.98 -0.46 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.17 -0.48 50 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.37 -0.52 50 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.58 -0.53 51 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.81 -0.53 53 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 -0.03 42 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 -0.04 43 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 -0.04 44 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 -0.05 44 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.07 -0.05 46 0 0 0
28MAY26 4.60 P 0.09 0.09 0.09 0.08 -0.06 45 65 165 +65
28MAY26 4.70 P 0.00 0.00 0.00 0.09 -0.08 44 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.11 -0.09 44 0 19 0
28MAY26 4.90 P 0.00 0.00 0.00 0.13 -0.10 44 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.15 -0.12 44 0 170 0
28MAY26 5.25 P 0.00 0.00 0.00 0.22 -0.16 44 0 7 0
28MAY26 5.50 P 0.00 0.00 0.00 0.30 -0.20 43 0 45 0
28MAY26 5.75 P 0.00 0.00 0.00 0.40 -0.25 43 0 45 0
28MAY26 6.00 P 0.00 0.00 0.00 0.52 -0.30 43 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.66 -0.34 43 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.81 -0.38 42 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.97 -0.42 41 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.15 -0.45 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.34 -0.49 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.54 -0.51 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.74 -0.54 36 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.96 -0.55 35 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.02 40 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.03 38 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.03 41 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.04 42 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.04 43 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.03 45 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 -0.04 45 0 15 0
29JUN26 4.40 P 0.10 0.10 0.10 0.08 -0.05 44 1 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 -0.07 43 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 -0.08 44 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 -0.10 42 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 -0.11 42 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 -0.13 42 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 -0.14 42 0 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.26 -0.18 42 0 82 0
29JUN26 5.50 P 0.00 0.00 0.00 0.35 -0.22 42 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.46 -0.25 42 0 100 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 -0.29 42 0 60 0
29JUN26 6.25 P 0.00 0.00 0.00 0.71 -0.34 41 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.86 -0.38 41 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.06 -0.37 43 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.20 -0.44 40 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 1.40 -0.46 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.58 -0.50 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.80 -0.51 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.02 -0.52 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.23 -0.55 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.46 -0.56 37 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.05 41 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 -0.04 42 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 -0.05 42 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 -0.05 41 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 -0.06 42 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 -0.07 41 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 -0.08 41 0 5 0
29SEP26 4.50 P 0.17 0.17 0.17 0.16 -0.09 41 3 15 0
29SEP26 4.60 P 0.19 0.19 0.19 0.18 -0.11 41 1 9 -1
29SEP26 4.70 P 0.00 0.00 0.00 0.20 -0.12 41 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.14 40 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.15 40 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 -0.16 40 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 -0.19 40 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 -0.22 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 -0.25 40 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.70 -0.29 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.84 -0.32 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.98 -0.36 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.14 -0.39 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.32 -0.41 39 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.50 -0.44 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.69 -0.46 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.89 -0.48 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.11 -0.50 39 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.32 -0.49 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.54 -0.50 39 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 -0.04 42 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 -0.05 41 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 -0.06 42 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 -0.06 42 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 -0.07 41 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 -0.09 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 -0.09 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 -0.11 41 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 -0.11 41 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.13 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 -0.14 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 -0.14 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.16 40 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 -0.19 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 -0.21 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.69 -0.24 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 -0.27 40 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 -0.29 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.10 -0.33 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.26 -0.35 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.42 -0.39 39 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 1.60 -0.40 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.78 -0.43 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.97 -0.45 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.16 -0.48 38 0 5 0
TOTAL PUT 950 13,370 +452
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 60.40
26FEB26 37.00 C 0.00 0.00 0.00 23.44 -1.21 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 22.44 -1.21 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 21.45 -1.20 75 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 20.45 -1.20 69 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 19.45 -1.20 63 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 18.45 -1.20 56 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.45 -1.20 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.45 -1.20 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.45 -1.21 0 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 14.45 -1.21 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.46 -1.63 46 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 12.74 -0.92 78 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 11.74 -0.93 73 0 60 0
26FEB26 50.00 C 10.60 10.60 10.50 10.50 -1.18 46 26 36 +5
26FEB26 52.50 C 0.00 0.00 0.00 8.23 -1.01 53 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 5.74 -0.97 39 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 3.60 -1.09 36 0 41 0
26FEB26 60.00 C 2.11 2.11 2.11 2.14 -0.88 38 5 71 0
26FEB26 62.50 C 2.02 2.02 1.25 1.11 -0.76 39 10 120 -3
26FEB26 65.00 C 0.75 0.75 0.65 0.49 -0.52 39 98 145 -81
26FEB26 67.50 C 0.35 0.35 0.35 0.19 -0.30 39 2 192 +1
26FEB26 70.00 C 0.00 0.00 0.00 0.07 -0.15 39 0 213 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 -0.07 39 1 48 +1
26FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 36 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 42.47 -1.20 111 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 41.97 -1.20 104 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 41.47 -1.20 94 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 40.97 -1.20 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.47 -1.20 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.48 -1.20 96 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.48 -1.20 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.53 -1.16 114 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.49 -1.20 82 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.49 -1.20 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.49 -1.21 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.50 -1.20 70 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.50 -1.20 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.51 -1.20 69 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.51 -1.20 58 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.51 -1.21 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.80 -0.92 103 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.52 -1.20 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.47 -1.26 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 25.53 -1.20 50 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 24.53 -1.20 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 23.54 -1.15 48 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 22.54 -1.20 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.54 -1.55 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.50 -1.48 0 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 19.78 -0.98 65 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.57 -1.20 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.95 -0.70 66 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 16.96 -0.69 62 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 15.95 -1.25 58 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 14.82 -0.93 49 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 13.97 -1.12 52 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 12.77 -0.96 41 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 11.85 -0.97 41 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 10.95 -0.91 41 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 8.56 -1.10 35 0 186 0
30MAR26 55.00 C 0.00 0.00 0.00 6.81 -0.93 39 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 5.14 -0.91 39 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 3.89 -0.71 41 0 63 0
30MAR26 62.50 C 2.98 2.98 2.98 2.85 -0.63 42 3 128 -3
30MAR26 65.00 C 2.25 2.25 2.25 1.98 -0.63 42 1 48 -1
30MAR26 67.50 C 0.00 0.00 0.00 1.33 -0.51 41 0 102 0
30MAR26 70.00 C 1.27 1.27 1.27 0.87 -0.39 41 5 20 -5
30MAR26 72.50 C 0.00 0.00 0.00 0.56 -0.29 41 0 14 0
30MAR26 75.00 C 0.68 0.69 0.65 0.35 -0.21 41 22 36 -7
30MAR26 77.50 C 0.00 0.00 0.00 0.21 -0.15 41 0 21 0
30MAR26 80.00 C 0.00 0.00 0.00 0.13 -0.10 41 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.08 -0.06 42 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 17.95 -0.92 48 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.96 -1.09 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.95 -1.52 42 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.82 -1.10 35 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.45 -1.14 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.79 -1.77 28 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.16 -0.99 37 0 0 0
29APR26 50.00 C 11.30 11.30 11.30 11.30 -0.96 37 19 39 +19
29APR26 52.50 C 0.00 0.00 0.00 9.69 -0.60 43 0 2 0
29APR26 55.00 C 0.00 0.00 0.00 7.52 -1.00 38 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 6.11 -0.82 39 0 3 0
29APR26 60.00 C 0.00 0.00 0.00 4.90 -0.70 41 0 30 0
29APR26 62.50 C 0.00 0.00 0.00 3.88 -0.61 41 0 81 0
29APR26 65.00 C 0.00 0.00 0.00 2.95 -0.67 41 0 18 0
29APR26 67.50 C 0.00 0.00 0.00 2.21 -0.57 41 0 54 0
29APR26 70.00 C 0.00 0.00 0.00 1.63 -0.47 41 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 1.18 -0.39 41 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 0.85 -0.31 41 0 4 0
29APR26 77.50 C 0.00 0.00 0.00 0.60 -0.25 41 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.42 -0.19 41 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.29 -0.15 40 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.20 -0.11 41 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.14 -0.08 41 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.34 -1.13 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.10 -1.26 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.85 -0.74 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.38 -1.47 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.41 -1.52 34 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.74 -0.96 37 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.83 -1.49 37 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.71 -0.99 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.92 -0.73 40 0 0 0
28MAY26 60.00 C 5.68 5.68 5.68 5.68 -0.65 40 10 35 +10
28MAY26 62.50 C 4.66 4.66 4.66 4.66 -0.60 41 10 15 0
28MAY26 65.00 C 0.00 0.00 0.00 3.74 -0.59 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 2.95 -0.58 41 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 2.30 -0.50 41 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 1.78 -0.42 41 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.37 -0.35 41 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.04 -0.29 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.79 -0.23 40 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.57 -0.21 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.44 -0.16 40 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.33 -0.11 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 37.64 -1.21 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 36.66 -1.20 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 35.67 -1.20 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 34.68 -1.20 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 33.69 -1.20 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 32.70 -1.20 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 31.71 -1.20 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.73 -1.20 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.74 -1.20 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.80 -1.16 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.90 -0.87 52 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 26.90 -1.05 49 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 25.74 -1.40 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.85 -1.20 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.95 -0.93 43 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 23.20 -0.82 50 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 22.18 -0.91 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.06 -0.99 40 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 20.10 -1.38 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.17 -0.66 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.97 -1.21 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.42 -0.91 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.57 -1.13 40 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 15.53 -0.95 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.85 -0.86 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.65 -1.28 34 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 13.24 -1.15 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.17 -1.16 36 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 10.46 -0.99 37 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 9.13 -0.70 40 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 7.47 -1.27 38 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 6.39 -0.78 39 0 257 0
29JUN26 62.50 C 0.00 0.00 0.00 5.36 -0.66 40 0 280 0
29JUN26 65.00 C 0.00 0.00 0.00 4.51 -0.59 41 0 136 0
29JUN26 67.50 C 0.00 0.00 0.00 3.68 -0.58 40 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 2.99 -0.58 40 0 53 0
29JUN26 72.50 C 0.00 0.00 0.00 2.41 -0.51 40 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 1.93 -0.45 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.54 -0.38 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.22 -0.33 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.94 -0.27 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.74 -0.23 40 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.58 -0.19 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.90 -1.11 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 26.90 -1.14 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.11 -1.03 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.14 -0.98 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.99 -1.04 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.25 -0.77 46 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 22.30 -1.00 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.34 -1.04 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.33 -1.15 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.35 -1.06 39 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 18.68 -1.04 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.24 -0.55 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.95 -1.10 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.14 -1.33 40 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 15.39 -0.81 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.63 -0.79 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.92 -0.77 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.98 -1.05 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.36 -0.89 39 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 10.00 -0.82 40 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 8.52 -0.87 39 0 34 0
29SEP26 60.00 C 0.00 0.00 0.00 7.55 -0.67 40 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 6.54 -0.63 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 5.70 -0.56 41 0 5 0
29SEP26 67.50 C 5.02 5.02 5.02 4.97 -0.49 41 2 3 -2
29SEP26 70.00 C 4.24 4.45 4.24 4.28 -0.52 41 3 35 0
29SEP26 72.50 C 3.75 3.98 3.75 3.65 -0.46 41 3 68 0
29SEP26 75.00 C 0.00 0.00 0.00 3.11 -0.44 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 2.66 -0.35 41 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 2.25 -0.35 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.86 -0.34 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.58 -0.26 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.33 -0.23 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.16 -1.17 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.27 -1.15 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.40 -1.14 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.53 -1.14 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.71 -1.11 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.88 -1.12 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.07 -1.11 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.32 -1.06 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.57 -1.06 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.83 -1.05 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.13 -1.02 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.45 -1.01 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.80 -0.99 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.14 -0.99 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.68 -0.91 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.31 -0.85 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 10.09 -0.83 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.99 -0.74 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.98 -0.73 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.10 -0.64 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.28 -0.63 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.57 -0.54 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 4.93 -0.54 40 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.35 -0.47 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.86 -0.44 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.38 -0.42 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.01 -0.35 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.64 -0.35 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.33 -0.29 40 0 0 0
TOTAL CALL 220 7,271 -66
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 77 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 41 0 93 0
26FEB26 52.50 P 0.04 0.04 0.04 0.06 -0.01 38 10 133 0
26FEB26 55.00 P 0.24 0.24 0.16 0.24 0.00 38 7 143 +1
26FEB26 57.50 P 0.50 0.78 0.50 0.71 +0.06 38 5 87 +5
26FEB26 60.00 P 1.67 1.71 1.49 1.66 +0.25 38 6 175 +1
26FEB26 62.50 P 3.17 3.17 3.17 3.17 +0.51 40 1 91 +1
26FEB26 65.00 P 0.00 0.00 0.00 5.17 +0.73 43 0 51 0
26FEB26 67.50 P 0.00 0.00 0.00 7.45 +0.95 48 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.91 +1.10 57 0 22 0
26FEB26 72.50 P 0.00 0.00 0.00 12.39 +1.12 65 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.60 +0.96 0 0 0 -10
26FEB26 77.50 P 0.00 0.00 0.00 17.10 +0.88 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.60 +0.88 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.10 +1.20 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.60 +1.20 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.10 +1.20 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 0.00 115 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 42 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 0.00 42 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 0.00 41 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 0.00 40 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.19 +0.02 41 0 571 0
30MAR26 49.00 P 0.21 0.21 0.21 0.26 +0.02 40 5 440 0
30MAR26 50.00 P 0.00 0.00 0.00 0.36 +0.03 40 0 310 0
30MAR26 52.50 P 0.57 0.60 0.57 0.72 +0.08 40 2 387 0
30MAR26 55.00 P 0.00 0.00 0.00 1.28 +0.13 40 0 134 0
30MAR26 57.50 P 2.12 2.12 1.91 2.09 +0.22 40 3 97 +3
30MAR26 60.00 P 3.27 3.27 3.27 3.25 +0.39 41 1 31 +1
30MAR26 62.50 P 0.00 0.00 0.00 4.76 +0.52 42 0 59 0
30MAR26 65.00 P 0.00 0.00 0.00 6.51 +0.61 43 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 8.31 +0.62 42 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.37 +0.67 43 0 40 0
30MAR26 72.50 P 0.00 0.00 0.00 12.68 +0.81 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.22 +1.38 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.25 +0.68 44 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.05 +1.33 58 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.61 +1.40 64 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.19 +1.52 71 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.10 +1.20 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.12 0.00 40 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.29 +0.02 40 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.38 +0.03 40 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.49 +0.04 40 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 0.62 +0.06 40 0 60 0
29APR26 50.00 P 0.65 0.67 0.60 0.77 +0.06 40 33 36 +18
29APR26 52.50 P 0.00 0.00 0.00 1.28 +0.12 40 0 70 0
29APR26 55.00 P 0.00 0.00 0.00 1.98 +0.18 40 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 2.89 +0.25 39 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 4.12 +0.43 40 0 27 0
29APR26 62.50 P 0.00 0.00 0.00 5.62 +0.50 41 0 30 0
29APR26 65.00 P 0.00 0.00 0.00 7.33 +0.60 42 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 9.17 +1.05 43 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 11.17 +1.12 44 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.32 +0.87 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.36 +0.74 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.93 +1.03 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.14 +1.32 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.61 +0.97 52 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.19 +1.52 57 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.55 +1.64 58 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.42 +0.05 40 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.52 +0.04 40 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.65 +0.07 40 0 2 0
28MAY26 48.00 P 0.00 0.00 0.00 0.80 +0.08 40 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.97 +0.10 40 0 0 0
28MAY26 50.00 P 1.05 1.05 1.05 1.17 +0.12 40 3 19 +3
28MAY26 52.50 P 0.00 0.00 0.00 1.76 +0.15 39 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.54 +0.21 39 0 1 0
28MAY26 57.50 P 0.00 0.00 0.00 3.52 +0.30 39 0 20 0
28MAY26 60.00 P 0.00 0.00 0.00 4.81 +0.43 40 0 16 0
28MAY26 62.50 P 0.00 0.00 0.00 6.28 +0.51 41 0 30 0
28MAY26 65.00 P 0.00 0.00 0.00 7.96 +0.59 41 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 9.54 +0.60 40 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.73 +1.07 43 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.67 +0.72 43 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.72 +0.99 43 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.20 +0.95 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.14 +1.02 43 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.83 +1.19 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.19 +0.87 50 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.55 +0.76 51 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 54 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 41 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 0.00 40 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 0.00 40 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.22 +0.01 40 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.29 +0.02 40 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.36 +0.01 40 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.45 +0.02 40 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.55 +0.03 40 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.67 +0.06 40 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 0.80 +0.03 39 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 0.95 +0.06 39 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.14 +0.09 39 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.34 +0.09 39 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.56 +0.11 39 0 17 0
29JUN26 52.50 P 0.00 0.00 0.00 2.24 +0.15 39 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 3.10 +0.22 39 0 43 0
29JUN26 57.50 P 0.00 0.00 0.00 4.20 +0.35 40 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.48 +0.36 40 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 6.94 +0.43 40 0 149 0
29JUN26 65.00 P 0.00 0.00 0.00 8.58 +0.56 41 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 10.34 +0.56 42 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 12.24 +0.65 42 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 14.26 +0.96 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.37 +0.83 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.20 +0.73 42 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.68 +0.89 45 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.20 +1.36 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.60 +1.05 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.81 +1.02 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 +0.03 41 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 +0.02 41 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.32 +0.04 41 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.39 +0.04 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.47 +0.04 40 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.58 +0.06 40 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.70 +0.07 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.82 +0.05 40 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.99 +0.10 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.15 +0.10 41 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.30 +0.09 40 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.56 +0.14 40 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.77 +0.13 40 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.04 +0.19 40 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.24 +0.16 40 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.51 +0.18 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.84 +0.24 40 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 3.17 +0.24 40 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 4.09 +0.25 40 0 59 0
29SEP26 55.00 P 0.00 0.00 0.00 5.16 +0.25 40 0 25 0
29SEP26 57.50 P 0.00 0.00 0.00 6.41 +0.34 40 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 7.81 +0.38 40 0 58 0
29SEP26 62.50 P 0.00 0.00 0.00 9.36 +0.44 40 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 11.03 +0.49 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 12.71 +0.44 41 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 14.59 +0.52 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.88 +0.88 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.66 +0.55 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.89 +0.80 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.73 +0.51 42 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.03 +0.66 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.26 +0.65 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.57 +0.78 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.87 +0.06 40 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 1.04 +0.09 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.20 +0.09 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.37 +0.09 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.59 +0.12 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.81 +0.13 40 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.03 +0.13 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.31 +0.18 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.59 +0.18 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.87 +0.18 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.19 +0.22 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.54 +0.24 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.89 +0.24 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.24 +0.23 40 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 5.30 +0.31 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.44 +0.37 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.71 +0.40 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.10 +0.49 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.57 +0.49 40 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 12.17 +0.58 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.83 +0.59 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.62 +0.69 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.45 +0.69 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.37 +0.76 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.35 +0.78 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.37 +0.81 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.49 +0.87 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.61 +0.88 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.80 +0.94 40 0 0 0
TOTAL PUT 76 8,512 +23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 49.26
26FEB26 36.00 C 0.00 0.00 0.00 13.30 +0.42 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 12.30 +0.44 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.30 +0.41 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.31 +0.42 43 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.31 +0.42 38 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 8.31 +0.42 32 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.31 +0.41 26 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 6.32 +0.40 29 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.33 +0.47 27 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 4.37 +0.44 27 0 24 0
26FEB26 46.00 C 0.00 0.00 0.00 3.35 +0.24 20 0 126 0
26FEB26 47.00 C 0.00 0.00 0.00 2.54 +0.17 25 0 102 0
26FEB26 48.00 C 0.00 0.00 0.00 1.82 +0.09 26 0 114 0
26FEB26 49.00 C 1.17 1.20 1.17 1.24 -0.03 27 10 106 +3
26FEB26 50.00 C 0.73 0.79 0.73 0.79 -0.02 27 53 194 -41
26FEB26 52.50 C 0.22 0.22 0.21 0.20 -0.04 28 9 190 -3
26FEB26 55.00 C 0.05 0.05 0.05 0.04 -0.02 29 75 543 -75
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 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 53 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.34 +0.41 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.35 +0.42 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.35 +0.42 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.35 +0.41 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.36 +0.42 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.36 +0.42 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.37 +0.42 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.37 +0.42 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.37 +0.41 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.38 +0.42 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.38 +0.42 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.38 +0.41 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.39 +0.04 33 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 13.40 +0.42 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.41 +0.41 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.30 +0.25 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.32 -0.03 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.31 +0.20 0 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 8.41 -0.01 17 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.63 +0.43 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.58 -0.03 27 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.73 -0.04 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.96 +0.26 30 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 4.25 +0.23 30 0 31 0
30MAR26 47.00 C 0.00 0.00 0.00 3.60 +0.15 31 0 92 0
30MAR26 48.00 C 0.00 0.00 0.00 3.01 +0.14 31 0 45 0
30MAR26 49.00 C 2.43 2.43 2.43 2.49 +0.10 32 7 159 +7
30MAR26 50.00 C 0.00 0.00 0.00 2.04 +0.08 32 0 243 0
30MAR26 52.50 C 1.23 1.25 1.23 1.19 +0.04 33 8 196 0
30MAR26 55.00 C 0.00 0.00 0.00 0.66 +0.03 33 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.32 +0.01 33 0 47 0
30MAR26 60.00 C 0.23 0.23 0.23 0.15 0.00 33 10 127 -10
30MAR26 62.50 C 0.00 0.00 0.00 0.07 0.00 33 0 85 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 0.00 34 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 36 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 11.36 +0.15 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.58 +0.23 29 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.78 +0.12 34 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.73 +0.26 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.74 +0.30 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.06 +0.24 30 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.25 -0.05 30 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.82 +0.41 35 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.82 -0.08 30 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.22 +0.14 31 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 3.66 +0.15 31 0 29 0
29APR26 49.00 C 3.07 3.07 3.07 3.14 +0.10 31 7 109 +7
29APR26 50.00 C 0.00 0.00 0.00 2.68 +0.10 31 0 22 0
29APR26 52.50 C 0.00 0.00 0.00 1.77 +0.07 32 0 97 0
29APR26 55.00 C 1.13 1.13 1.13 1.14 +0.03 32 6 52 +6
29APR26 57.50 C 0.00 0.00 0.00 0.71 +0.01 33 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.41 0.00 33 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.23 0.00 33 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.13 0.00 33 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.07 0.00 33 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.55 -0.07 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.73 +0.33 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.78 +0.12 28 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.78 +0.07 25 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.98 +0.08 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.22 +0.12 29 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.49 +0.19 29 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.82 +0.29 30 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.17 -0.05 30 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.66 +0.13 32 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 4.10 +0.11 32 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 3.60 +0.11 32 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 3.14 +0.09 32 0 15 0
28MAY26 52.50 C 0.00 0.00 0.00 2.20 +0.08 32 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 1.51 +0.09 33 0 24 0
28MAY26 57.50 C 0.00 0.00 0.00 0.98 +0.06 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.63 +0.04 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.39 +0.02 32 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.48 +0.41 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.49 +0.41 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.51 +0.09 34 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.52 +0.41 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.44 +0.02 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.38 -0.11 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.60 +0.25 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.53 +0.10 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.68 +0.32 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.76 +0.11 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.88 +0.03 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.04 +0.36 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.92 +0.04 27 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.15 -0.18 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.41 +0.29 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.92 +0.27 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.06 +0.03 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.62 +0.10 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 5.02 +0.15 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.43 +0.15 32 0 74 0
29JUN26 49.00 C 0.00 0.00 0.00 3.93 +0.15 32 0 70 0
29JUN26 50.00 C 0.00 0.00 0.00 3.47 +0.13 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.53 +0.09 32 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.83 +0.06 32 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.32 +0.06 33 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.91 +0.04 33 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.62 +0.03 33 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.41 +0.02 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.87 +0.31 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.02 +0.31 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.19 +0.42 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.58 +0.56 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.32 +0.32 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.86 +0.25 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.85 -0.08 30 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.30 +0.35 31 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.58 -0.02 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.25 +0.23 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 6.62 +0.32 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 6.06 +0.09 32 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.55 +0.12 32 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 5.08 +0.09 32 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.68 +0.11 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.74 +0.11 32 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.97 +0.07 32 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.32 +0.03 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.85 +0.05 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.43 +0.05 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.11 +0.04 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.85 +0.05 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.61 +0.01 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.47 +0.01 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.37 +0.01 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.27 +0.34 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.47 +0.33 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.70 +0.30 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.98 +0.14 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.25 +0.11 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.59 +0.27 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.94 +0.14 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.43 +0.35 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.82 +0.32 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.28 +0.25 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.74 +0.22 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 7.12 -0.02 32 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 6.59 +0.10 32 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 6.12 +0.09 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.72 +0.11 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.74 +0.09 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.92 +0.04 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.24 +0.05 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.67 +0.01 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.25 +0.05 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.83 +0.05 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.49 +0.07 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.15 +0.02 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.95 +0.02 32 0 0 0
TOTAL CALL 185 4,715 -106
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 132 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 61 0
26FEB26 43.00 P 0.04 0.04 0.04 0.01 -0.03 29 1 108 0
26FEB26 44.00 P 0.06 0.06 0.06 0.03 -0.04 29 6 57 -6
26FEB26 45.00 P 0.11 0.11 0.10 0.06 -0.10 28 4 129 0
26FEB26 46.00 P 0.00 0.00 0.00 0.15 -0.15 28 0 179 0
26FEB26 47.00 P 0.00 0.00 0.00 0.31 -0.22 28 0 81 0
26FEB26 48.00 P 0.00 0.00 0.00 0.58 -0.28 28 0 215 0
26FEB26 49.00 P 0.00 0.00 0.00 0.99 -0.33 28 0 180 0
26FEB26 50.00 P 0.00 0.00 0.00 1.55 -0.37 29 0 171 0
26FEB26 52.50 P 0.00 0.00 0.00 3.49 -0.45 32 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 5.92 -0.38 42 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 8.46 -0.46 57 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 10.74 -0.57 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.24 -0.57 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.74 -0.42 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.24 -0.42 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.74 -0.56 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.24 -0.56 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.74 -0.56 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 28.24 -0.44 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 92 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 -0.03 33 0 12 0
30MAR26 41.00 P 0.00 0.00 0.00 0.14 -0.05 33 0 30 0
30MAR26 42.00 P 0.31 0.31 0.31 0.22 -0.07 33 10 46 0
30MAR26 43.00 P 0.39 0.39 0.39 0.34 -0.09 33 1 100 0
30MAR26 44.00 P 0.55 0.55 0.55 0.51 -0.11 33 20 161 +20
30MAR26 45.00 P 0.00 0.00 0.00 0.72 -0.15 33 0 212 0
30MAR26 46.00 P 0.00 0.00 0.00 0.99 -0.19 33 0 81 0
30MAR26 47.00 P 0.00 0.00 0.00 1.32 -0.23 33 0 66 0
30MAR26 48.00 P 0.00 0.00 0.00 1.70 -0.28 33 0 87 0
30MAR26 49.00 P 0.00 0.00 0.00 2.21 -0.24 34 0 62 0
30MAR26 50.00 P 0.00 0.00 0.00 2.76 -0.27 34 0 55 0
30MAR26 52.50 P 0.00 0.00 0.00 4.41 -0.08 35 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 6.41 -0.36 37 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 8.64 -0.28 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.01 -0.30 42 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.48 -0.33 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.74 -0.42 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.24 -0.42 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.74 -0.56 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.24 -0.56 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.74 -0.56 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.24 -0.44 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 0.16 -0.05 32 0 1 0
29APR26 40.00 P 0.00 0.00 0.00 0.24 -0.07 33 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 0.35 -0.09 33 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.49 -0.11 33 0 17 0
29APR26 43.00 P 0.00 0.00 0.00 0.67 -0.13 33 0 10 0
29APR26 44.00 P 0.00 0.00 0.00 0.89 -0.15 33 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 1.16 -0.17 33 0 96 0
29APR26 46.00 P 0.00 0.00 0.00 1.49 -0.17 33 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 1.87 -0.18 33 0 45 0
29APR26 48.00 P 0.00 0.00 0.00 2.28 -0.20 33 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 2.76 -0.24 33 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 3.32 -0.25 33 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 4.92 -0.20 34 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.82 -0.29 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.93 +0.01 36 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.01 -0.34 34 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.48 -0.64 39 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.74 -0.42 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.24 -0.42 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.74 -0.56 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.24 -0.56 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.27 -0.05 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.38 -0.06 32 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.52 -0.07 32 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.70 -0.08 33 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.90 -0.11 33 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 1.16 -0.11 33 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.45 -0.14 33 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 1.78 -0.16 33 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 2.15 -0.15 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 2.58 -0.19 32 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.03 -0.15 32 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 3.54 -0.23 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.14 -0.22 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 5.81 -0.24 33 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 7.57 -0.38 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.63 -0.33 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.81 -0.34 33 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.09 -0.06 34 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.41 -0.50 34 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.42 -0.87 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.21 -0.17 33 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.35 -0.45 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 32 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 0.06 -0.01 33 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.34 -0.05 33 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.44 -0.06 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.58 -0.07 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.75 -0.09 32 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 0.98 -0.11 33 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.23 -0.12 33 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.51 -0.15 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 1.85 -0.15 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.21 -0.16 33 0 16 0
29JUN26 46.00 P 2.59 2.59 2.59 2.59 -0.19 33 2 17 +2
29JUN26 47.00 P 0.00 0.00 0.00 3.03 -0.20 33 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.51 -0.22 33 0 70 0
29JUN26 49.00 P 4.02 4.02 4.01 4.04 -0.23 33 4 131 0
29JUN26 50.00 P 0.00 0.00 0.00 4.61 -0.25 33 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.19 -0.17 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.07 +0.05 34 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.20 +0.24 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.81 -0.34 30 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 14.31 0.00 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.01 +0.10 41 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.11 -0.18 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.50 -0.61 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.80 -0.32 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.70 +0.11 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.69 -0.43 39 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.62 -0.07 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.77 -0.09 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.96 -0.10 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.16 -0.11 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.46 -0.12 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.73 -0.13 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.04 -0.16 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.38 -0.16 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.76 -0.16 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.18 -0.14 33 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.57 -0.19 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.03 -0.18 33 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.52 -0.21 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.05 -0.22 33 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 5.61 -0.22 33 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 7.21 -0.23 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.09 +0.02 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.76 -0.32 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.05 +0.31 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.99 +0.18 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.01 -0.40 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.36 -0.37 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.53 -0.58 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.89 -0.53 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.70 +0.01 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.70 -0.54 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.00 -0.13 32 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.20 -0.10 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.42 -0.12 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.69 -0.12 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.95 -0.14 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.34 -0.16 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.68 -0.16 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.05 -0.17 33 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.44 -0.17 33 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 3.86 -0.15 33 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.32 -0.14 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.77 -0.19 33 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.27 -0.20 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.79 -0.22 33 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.35 -0.23 33 0 54 0
30DEC26 52.50 P 0.00 0.00 0.00 7.89 -0.25 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 9.55 -0.28 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.37 -0.20 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.36 -0.27 33 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 15.25 -0.44 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.36 -0.38 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.55 -0.40 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.79 -0.41 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.11 -0.40 32 0 0 0
TOTAL PUT 48 4,588 +16
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$ 195.00
26FEB26 165.00 C 0.00 0.00 0.00 30.50 +1.86 48 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 28.14 +1.82 48 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 25.82 +1.08 48 0 15 0
26FEB26 172.50 C 0.00 0.00 0.00 22.87 +0.79 33 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 20.76 +1.08 39 0 206 0
26FEB26 177.50 C 0.00 0.00 0.00 18.72 +0.63 41 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 16.89 +1.05 44 0 123 0
26FEB26 182.50 C 0.00 0.00 0.00 15.86 +2.25 52 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 13.20 +1.22 45 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 11.58 +0.79 45 0 51 0
26FEB26 190.00 C 0.00 0.00 0.00 10.09 +1.01 46 0 45 0
26FEB26 192.50 C 8.43 9.11 8.20 8.72 +0.91 46 67 97 +67
26FEB26 195.00 C 6.68 7.79 6.50 7.48 +0.80 46 196 216 +79
26FEB26 197.50 C 6.06 6.50 5.99 6.37 +0.71 46 123 120 +25
26FEB26 200.00 C 4.78 5.47 4.78 5.38 +0.62 47 135 352 +115
26FEB26 205.00 C 3.23 3.80 3.23 3.75 +0.45 47 246 456 +130
26FEB26 210.00 C 2.16 2.62 2.08 2.53 +0.32 47 120 396 +103
26FEB26 215.00 C 1.64 1.71 1.61 1.66 +0.22 47 62 435 +39
26FEB26 220.00 C 1.09 1.09 1.03 1.05 +0.14 47 6 397 0
26FEB26 225.00 C 0.62 0.77 0.57 0.68 +0.12 48 75 353 -1
26FEB26 230.00 C 0.41 0.50 0.41 0.41 +0.05 48 28 272 +2
26FEB26 235.00 C 0.31 0.31 0.30 0.24 +0.03 48 5 112 +1
26FEB26 240.00 C 0.00 0.00 0.00 0.14 +0.02 48 0 201 0
26FEB26 245.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 144 0
26FEB26 250.00 C 0.00 0.00 0.00 0.04 0.00 48 0 177 0
26FEB26 255.00 C 0.00 0.00 0.00 0.02 0.00 48 0 283 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 85.18 +1.99 0 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 82.69 +1.99 55 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 80.19 +1.99 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 77.70 +1.99 53 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 75.20 +1.99 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 72.71 +2.00 50 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 70.21 +1.99 43 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 67.71 +1.99 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 65.22 +1.99 42 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 62.72 +1.99 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 60.23 +1.99 40 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 57.74 +1.99 41 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 55.25 +1.98 40 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 52.76 +1.34 39 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 50.35 +2.03 44 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 47.74 +1.88 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 45.36 +1.93 39 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 43.03 +2.02 42 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 40.51 +2.33 39 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 38.26 +1.70 42 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 36.36 +2.39 46 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 33.61 +1.84 41 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 30.60 +1.43 32 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 28.20 +1.60 31 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 26.16 +0.65 33 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 24.15 +1.11 34 0 8 0
30MAR26 175.00 C 0.00 0.00 0.00 22.29 +1.43 36 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 20.44 +1.30 36 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 19.35 +1.88 40 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 17.08 +1.15 37 0 52 0
30MAR26 185.00 C 0.00 0.00 0.00 15.59 +1.13 38 0 43 0
30MAR26 187.50 C 0.00 0.00 0.00 14.10 +1.00 38 0 8 0
30MAR26 190.00 C 0.00 0.00 0.00 13.12 +1.30 39 0 81 0
30MAR26 192.50 C 0.00 0.00 0.00 11.83 +1.20 39 0 49 0
30MAR26 195.00 C 10.73 10.73 10.73 10.65 +1.10 39 1 82 +1
30MAR26 197.50 C 0.00 0.00 0.00 9.55 +1.04 39 0 112 0
30MAR26 200.00 C 8.12 8.48 8.12 8.55 +0.93 40 3 122 +3
30MAR26 205.00 C 0.00 0.00 0.00 6.82 +0.65 40 0 268 0
30MAR26 210.00 C 5.18 5.40 5.18 5.39 +0.71 40 36 168 +17
30MAR26 215.00 C 4.28 4.30 4.21 4.19 +0.52 40 91 319 +89
30MAR26 220.00 C 3.24 3.37 3.24 3.20 +0.30 40 45 170 -6
30MAR26 225.00 C 2.60 2.60 2.60 2.41 +0.22 40 1 259 -1
30MAR26 230.00 C 2.12 2.20 2.12 1.78 +0.15 40 31 130 0
30MAR26 235.00 C 1.68 1.75 1.68 1.32 +0.14 40 2 312 +1
30MAR26 240.00 C 1.39 1.39 1.39 0.97 +0.10 40 1 1,920 -1
30MAR26 245.00 C 0.00 0.00 0.00 0.69 +0.06 40 0 115 0
30MAR26 250.00 C 0.80 0.90 0.80 0.49 +0.06 40 9 332 +6
30MAR26 255.00 C 0.00 0.00 0.00 0.34 +0.03 39 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.25 +0.03 40 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.16 +0.01 39 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.05 0.00 39 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.04 +0.01 40 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 39 0 58 0
29APR26 165.00 C 0.00 0.00 0.00 31.47 +1.42 33 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 31.33 +3.49 42 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 29.38 +1.74 41 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 27.47 +3.00 41 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 24.20 +1.60 36 0 15 0
29APR26 177.50 C 0.00 0.00 0.00 22.51 +1.40 36 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 20.88 +1.43 36 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 19.97 +0.85 38 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 17.98 +0.82 36 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 16.60 +1.20 36 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 15.78 +1.63 38 0 87 0
29APR26 192.50 C 0.00 0.00 0.00 14.53 +1.45 38 0 30 0
29APR26 195.00 C 0.00 0.00 0.00 13.39 +1.42 38 0 530 0
29APR26 197.50 C 0.00 0.00 0.00 12.29 +1.32 38 0 84 0
29APR26 200.00 C 0.00 0.00 0.00 11.27 +1.22 38 0 53 0
29APR26 205.00 C 0.00 0.00 0.00 9.45 +1.09 38 0 58 0
29APR26 210.00 C 7.68 7.68 7.68 7.88 +0.96 38 15 22 +7
29APR26 215.00 C 6.41 6.41 6.41 6.52 +0.76 39 15 77 +15
29APR26 220.00 C 5.32 5.32 5.32 5.37 +0.72 38 15 89 0
29APR26 225.00 C 0.00 0.00 0.00 4.35 +0.57 38 0 40 0
29APR26 230.00 C 0.00 0.00 0.00 3.48 +0.47 38 0 555 0
29APR26 235.00 C 3.25 3.25 3.25 2.81 +0.43 38 1 64 0
29APR26 240.00 C 0.00 0.00 0.00 2.21 +0.32 38 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 1.76 +0.30 38 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 1.34 +0.19 38 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 1.05 +0.19 38 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.85 +0.19 38 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.63 +0.12 38 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.49 +0.10 38 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.37 +0.07 38 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.29 +0.07 38 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.21 +0.04 38 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.17 +0.05 38 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 34.73 +1.13 40 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 32.33 +2.07 38 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 29.77 +0.05 36 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 28.20 +1.25 36 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 28.19 +2.37 41 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 26.48 +3.01 41 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 24.03 +0.96 38 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 23.45 +1.85 41 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 21.55 +1.04 40 0 15 0
28MAY26 187.50 C 18.95 18.95 18.95 19.41 +1.32 37 12 12 +12
28MAY26 190.00 C 17.59 18.53 17.59 18.63 +1.76 39 29 44 +14
28MAY26 192.50 C 0.00 0.00 0.00 17.41 +1.40 39 0 15 0
28MAY26 195.00 C 15.30 16.25 15.30 16.31 +1.41 39 89 78 +48
28MAY26 197.50 C 15.02 15.02 15.02 15.18 +1.30 39 12 75 0
28MAY26 200.00 C 0.00 0.00 0.00 14.20 +1.28 39 0 40 0
28MAY26 205.00 C 0.00 0.00 0.00 12.22 +1.08 39 0 45 0
28MAY26 210.00 C 10.40 10.40 10.40 10.75 +1.16 39 15 28 +15
28MAY26 215.00 C 8.99 8.99 8.99 9.33 +1.13 40 15 30 +15
28MAY26 220.00 C 0.00 0.00 0.00 7.90 +0.82 40 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 6.77 +0.76 39 0 49 0
28MAY26 230.00 C 0.00 0.00 0.00 5.69 +0.61 39 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 4.83 +0.61 39 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 4.03 +0.47 39 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 3.41 +0.48 39 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 2.81 +0.43 39 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 2.30 +0.34 39 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 1.88 +0.26 39 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 1.58 +0.25 39 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 1.29 +0.20 39 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 1.07 +0.18 39 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.88 +0.16 39 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.71 +0.12 39 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.59 +0.12 39 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.47 +0.08 39 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.39 +0.08 39 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.25 +0.04 39 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.17 +0.04 39 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 46.18 +1.52 31 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 45.15 +2.64 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 44.85 +3.95 43 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 41.50 +2.81 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 39.32 +2.43 37 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 37.19 +2.02 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 34.91 -0.05 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 33.14 +1.43 35 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 31.53 +1.42 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 30.09 +1.57 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 28.34 +0.12 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 28.00 +1.15 39 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 26.51 +0.85 39 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 25.50 +2.74 40 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 23.57 +2.04 39 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 22.01 +1.70 38 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 20.38 +1.30 37 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 19.30 +1.35 37 0 90 0
29JUN26 195.00 C 18.00 18.00 18.00 18.04 +1.13 37 10 40 +9
29JUN26 197.50 C 0.00 0.00 0.00 17.05 +1.17 37 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 15.97 +1.12 37 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 14.05 +0.95 37 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 12.52 +1.12 38 0 5 0
29JUN26 215.00 C 11.20 11.20 11.20 10.85 +0.84 38 1 42 +1
29JUN26 220.00 C 9.38 9.38 9.38 9.55 +0.90 38 8 46 +8
29JUN26 225.00 C 0.00 0.00 0.00 8.59 +1.03 39 0 103 0
29JUN26 230.00 C 0.00 0.00 0.00 7.37 +0.86 38 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 6.43 +0.66 39 0 2 0
29JUN26 240.00 C 0.00 0.00 0.00 5.59 +0.65 39 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 4.75 +0.41 38 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 4.13 +0.33 38 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 3.52 +0.32 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 2.93 +0.24 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 2.51 +0.24 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 2.10 +0.16 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 1.82 +0.17 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 1.53 +0.16 38 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 1.30 +0.12 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 1.11 +0.11 38 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.92 +0.09 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.78 +0.07 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.55 +0.06 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.40 +0.05 38 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 41.35 +3.62 39 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 38.05 +1.89 36 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 38.04 +3.42 39 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 36.27 +3.04 39 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 34.90 +1.68 39 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 33.62 +3.17 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 31.42 +1.13 38 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 29.30 +0.11 36 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 28.97 +2.32 38 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 26.91 +1.45 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 25.77 +1.51 37 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 24.74 +1.60 37 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 23.62 +1.49 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 22.47 +1.35 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 21.53 +1.42 37 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 19.49 +1.27 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 17.76 +1.19 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 16.24 +1.28 37 0 4 0
29SEP26 220.00 C 0.00 0.00 0.00 14.75 +1.12 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 13.43 +1.07 37 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 12.24 +1.00 38 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 11.15 +0.94 38 0 51 0
29SEP26 240.00 C 10.00 10.00 10.00 10.16 +1.10 38 4 19 +4
29SEP26 245.00 C 0.00 0.00 0.00 9.15 +0.92 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 8.34 +0.85 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 7.55 +0.73 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 6.74 +0.66 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 6.05 +0.56 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 5.47 +0.58 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 4.74 +0.42 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 4.22 +0.43 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 3.81 +0.42 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 3.41 +0.42 38 0 15 0
30DEC26 165.00 C 0.00 0.00 0.00 43.71 +2.15 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 42.82 +2.70 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 40.22 +1.46 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 38.89 +1.50 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 37.49 +1.05 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 36.28 +1.00 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 34.77 +1.33 36 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 33.92 +1.66 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 32.42 +1.33 36 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 31.24 +1.33 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 30.07 +1.33 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 28.89 +1.24 36 0 120 0
30DEC26 195.00 C 27.90 27.90 27.90 27.84 +1.18 36 1 120 0
30DEC26 197.50 C 0.00 0.00 0.00 26.86 +1.19 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 25.87 +1.19 36 0 56 0
30DEC26 205.00 C 0.00 0.00 0.00 23.89 +1.19 36 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 22.28 +0.75 37 0 74 0
30DEC26 215.00 C 0.00 0.00 0.00 20.47 +1.03 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 19.15 +1.33 37 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 17.60 +1.10 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 16.35 +1.14 37 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 15.16 +1.23 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 14.05 +1.22 38 0 8 0
30DEC26 245.00 C 0.00 0.00 0.00 12.76 +0.92 37 0 6 0
30DEC26 250.00 C 11.80 11.80 11.80 11.84 +0.99 37 4 259 +4
30DEC26 255.00 C 0.00 0.00 0.00 10.99 +1.02 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 10.04 +0.38 37 0 10 0
30DEC26 265.00 C 0.00 0.00 0.00 9.55 +0.65 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 8.77 +0.63 38 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 7.98 +0.53 38 0 1 0
TOTAL CALL 1,529 16,772 +821
26FEB26 165.00 P 0.00 0.00 0.00 0.32 -0.12 48 0 49 0
26FEB26 167.50 P 0.62 0.63 0.60 0.46 -0.17 48 18 57 +18
26FEB26 170.00 P 0.80 0.80 0.80 0.64 -0.24 48 18 140 +4
26FEB26 172.50 P 0.00 0.00 0.00 0.91 -0.30 48 0 104 0
26FEB26 175.00 P 1.59 1.59 1.35 1.24 -0.36 48 2 170 -1
26FEB26 177.50 P 0.00 0.00 0.00 1.64 -0.46 48 0 75 0
26FEB26 180.00 P 2.70 2.70 2.09 2.14 -0.57 48 43 385 +24
26FEB26 182.50 P 2.89 2.89 2.89 2.78 -0.64 48 15 255 +15
26FEB26 185.00 P 4.06 4.06 3.56 3.51 -0.74 49 4 450 +4
26FEB26 187.50 P 0.00 0.00 0.00 4.34 -0.89 49 0 323 0
26FEB26 190.00 P 5.54 5.54 5.54 5.36 -0.96 49 1 391 0
26FEB26 192.50 P 7.16 7.16 6.38 6.48 -1.07 49 112 433 +79
26FEB26 195.00 P 0.00 0.00 0.00 7.71 -1.23 49 0 353 0
26FEB26 197.50 P 0.00 0.00 0.00 9.14 -0.97 49 0 295 0
26FEB26 200.00 P 0.00 0.00 0.00 10.66 -1.38 50 0 359 0
26FEB26 205.00 P 15.00 15.00 15.00 14.08 -1.54 51 2 332 -2
26FEB26 210.00 P 0.00 0.00 0.00 17.93 -1.71 52 0 407 0
26FEB26 215.00 P 0.00 0.00 0.00 22.15 -1.84 54 0 537 0
26FEB26 220.00 P 0.00 0.00 0.00 25.88 -2.71 47 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 31.42 -1.96 61 0 35 0
26FEB26 230.00 P 38.00 38.00 38.00 35.83 -2.48 59 2 55 -2
26FEB26 235.00 P 0.00 0.00 0.00 41.31 -2.03 71 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 46.38 -2.05 78 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 50.00 -3.56 0 0 55 -33
26FEB26 250.00 P 0.00 0.00 0.00 56.65 -2.06 93 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 60.00 -3.86 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 66.95 -2.06 107 0 24 -15
26FEB26 265.00 P 0.00 0.00 0.00 70.14 -4.02 75 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 77.25 -1.47 121 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 81.17 -2.82 109 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 52 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 0.00 40 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.06 -0.03 39 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.13 -0.04 39 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.18 -0.07 39 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.26 -0.07 40 0 35 0
30MAR26 150.00 P 0.00 0.00 0.00 0.35 -0.10 39 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 0.47 -0.15 39 0 6 0
30MAR26 155.00 P 0.00 0.00 0.00 0.64 -0.16 40 0 54 0
30MAR26 157.50 P 0.00 0.00 0.00 0.83 -0.21 40 0 20 0
30MAR26 160.00 P 1.38 1.38 1.38 1.08 -0.23 40 1 34 +1
30MAR26 162.50 P 1.70 1.70 1.70 1.35 -0.31 40 2 7 0
30MAR26 165.00 P 0.00 0.00 0.00 1.71 -0.32 40 0 17 0
30MAR26 167.50 P 2.24 2.24 2.24 2.09 -0.43 40 24 56 +24
30MAR26 170.00 P 3.00 3.00 2.68 2.59 -0.44 40 61 122 +33
30MAR26 172.50 P 3.67 3.67 3.18 3.11 -0.56 40 88 189 +59
30MAR26 175.00 P 3.78 3.78 3.78 3.77 -0.56 40 1 125 0
30MAR26 177.50 P 4.41 4.41 4.41 4.44 -0.71 40 28 176 +28
30MAR26 180.00 P 5.37 5.37 5.37 5.17 -0.82 40 10 143 +10
30MAR26 182.50 P 6.50 6.50 6.50 6.02 -0.96 40 1 172 0
30MAR26 185.00 P 7.66 7.66 7.66 6.94 -1.07 39 2 120 +2
30MAR26 187.50 P 0.00 0.00 0.00 7.99 -1.19 40 0 289 0
30MAR26 190.00 P 0.00 0.00 0.00 9.09 -1.32 39 0 891 0
30MAR26 192.50 P 0.00 0.00 0.00 10.32 -1.43 40 0 261 0
30MAR26 195.00 P 11.79 11.79 11.79 11.66 -1.53 40 15 431 0
30MAR26 197.50 P 0.00 0.00 0.00 12.95 -1.72 39 0 115 0
30MAR26 200.00 P 0.00 0.00 0.00 14.57 -1.74 40 0 298 0
30MAR26 205.00 P 0.00 0.00 0.00 18.25 -0.60 41 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 20.62 -2.50 37 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 25.84 -1.39 43 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 30.02 -1.36 44 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 34.39 -1.58 45 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 38.93 -1.30 47 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 43.63 -1.23 48 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 47.84 -2.56 46 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 52.81 -1.72 49 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 57.11 -2.97 46 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 63.33 -1.42 60 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 67.21 -3.14 53 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 71.72 -3.56 49 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 77.25 -2.33 59 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 82.48 -2.77 63 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 87.33 -2.75 65 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 92.42 -1.90 68 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 97.39 -2.46 70 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 102.37 -2.46 72 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 107.44 -1.36 75 0 1 0
29APR26 165.00 P 3.43 3.43 3.10 3.09 -0.22 38 12 13 +12
29APR26 167.50 P 0.00 0.00 0.00 3.60 -0.29 38 0 0 0
29APR26 170.00 P 4.45 4.45 4.45 4.25 -0.31 38 1 8 0
29APR26 172.50 P 0.00 0.00 0.00 4.91 -0.33 38 0 30 0
29APR26 175.00 P 0.00 0.00 0.00 5.66 -0.42 38 0 16 0
29APR26 177.50 P 0.00 0.00 0.00 6.46 -0.46 38 0 15 0
29APR26 180.00 P 0.00 0.00 0.00 7.18 -0.71 38 0 166 0
29APR26 182.50 P 0.00 0.00 0.00 8.10 -0.83 38 0 37 0
29APR26 185.00 P 0.00 0.00 0.00 9.12 -0.87 38 0 53 0
29APR26 187.50 P 0.00 0.00 0.00 10.21 -1.02 38 0 48 0
29APR26 190.00 P 0.00 0.00 0.00 11.38 -1.09 38 0 20 0
29APR26 192.50 P 0.00 0.00 0.00 12.70 -1.11 38 0 23 0
29APR26 195.00 P 13.94 14.03 13.92 13.97 -1.28 38 98 699 +75
29APR26 197.50 P 0.00 0.00 0.00 15.42 -1.28 38 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 16.89 -1.41 38 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 20.10 -0.64 38 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 24.06 -1.19 40 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 27.75 +0.34 40 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 31.75 -1.37 41 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 35.47 -0.62 40 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 38.93 -1.64 37 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 43.83 -2.54 40 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 47.84 -2.56 38 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 53.91 -0.62 46 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 57.11 -3.09 38 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 63.33 -1.42 48 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 68.70 -1.65 53 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 72.27 -3.01 45 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 77.59 -3.12 50 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 82.48 -2.77 51 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 88.07 -2.01 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 92.82 -1.56 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 97.39 -2.46 57 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 102.37 -2.72 58 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 107.44 -1.36 61 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 116.66 -4.16 56 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 127.11 -3.28 64 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 4.82 -0.28 39 0 2 0
28MAY26 167.50 P 5.43 5.43 5.43 5.50 -0.27 39 2 2 +2
28MAY26 170.00 P 0.00 0.00 0.00 6.18 -0.36 39 0 28 0
28MAY26 172.50 P 0.00 0.00 0.00 6.97 -0.43 39 0 25 0
28MAY26 175.00 P 0.00 0.00 0.00 7.76 -0.49 39 0 81 0
28MAY26 177.50 P 0.00 0.00 0.00 8.65 -0.58 39 0 62 0
28MAY26 180.00 P 0.00 0.00 0.00 9.27 -1.01 38 0 134 0
28MAY26 182.50 P 0.00 0.00 0.00 10.20 -1.13 38 0 116 0
28MAY26 185.00 P 11.42 11.42 11.42 11.46 -1.04 39 7 24 +7
28MAY26 187.50 P 0.00 0.00 0.00 12.63 -1.12 39 0 58 0
28MAY26 190.00 P 0.00 0.00 0.00 13.80 -1.21 39 0 30 0
28MAY26 192.50 P 15.04 15.04 15.04 15.09 -1.27 39 15 57 +15
28MAY26 195.00 P 0.00 0.00 0.00 16.46 -1.36 39 0 91 0
28MAY26 197.50 P 0.00 0.00 0.00 18.01 -1.27 39 0 180 0
28MAY26 200.00 P 0.00 0.00 0.00 19.46 -1.32 39 0 15 0
28MAY26 205.00 P 22.97 22.97 22.97 22.63 -0.15 39 15 76 +15
28MAY26 210.00 P 0.00 0.00 0.00 26.15 -0.27 40 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 29.28 -1.48 39 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 32.44 -1.64 38 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 36.91 -0.82 39 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 40.89 -1.39 39 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 45.32 -1.08 40 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 50.26 -1.01 43 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 54.61 -1.35 43 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 59.24 -0.96 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 63.74 -1.01 44 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 68.70 -1.67 46 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 73.31 -1.97 46 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 77.59 -3.12 44 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 82.59 -2.66 46 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 88.07 -2.01 50 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 92.82 -2.91 51 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 97.39 -2.46 50 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 102.37 -2.72 51 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 107.44 -2.95 53 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 117.30 -3.52 55 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 127.11 -3.61 57 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.69 -0.22 38 0 82 0
29JUN26 152.50 P 0.00 0.00 0.00 3.07 -0.31 38 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 3.69 -0.19 38 0 48 0
29JUN26 157.50 P 0.00 0.00 0.00 4.21 -0.32 39 0 1 0
29JUN26 160.00 P 5.00 5.00 4.80 4.75 -0.42 39 4 41 -4
29JUN26 162.50 P 0.00 0.00 0.00 5.42 -0.40 39 0 16 0
29JUN26 165.00 P 0.00 0.00 0.00 6.11 -0.42 39 0 17 0
29JUN26 167.50 P 0.00 0.00 0.00 6.79 -0.54 39 0 5 0
29JUN26 170.00 P 0.00 0.00 0.00 7.64 -0.55 39 0 1,370 0
29JUN26 172.50 P 0.00 0.00 0.00 8.50 -0.55 39 0 105 0
29JUN26 175.00 P 0.00 0.00 0.00 9.36 -0.63 39 0 73 0
29JUN26 177.50 P 0.00 0.00 0.00 10.34 -0.71 39 0 36 0
29JUN26 180.00 P 0.00 0.00 0.00 11.38 -0.72 39 0 1,062 0
29JUN26 182.50 P 12.25 12.25 12.24 12.47 -0.70 39 56 51 +16
29JUN26 185.00 P 13.60 13.60 13.60 13.21 -1.22 38 28 21 -28
29JUN26 187.50 P 14.59 14.81 14.59 14.74 -0.95 39 196 98 -3
29JUN26 190.00 P 15.75 15.75 15.74 15.96 -0.99 39 56 61 -13
29JUN26 192.50 P 0.00 0.00 0.00 17.36 -0.95 39 0 19 0
29JUN26 195.00 P 18.61 18.67 18.61 18.63 -1.08 39 56 32 +5
29JUN26 197.50 P 0.00 0.00 0.00 19.97 -1.27 39 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 21.43 -1.29 39 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 24.54 -0.51 39 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 27.77 -1.57 39 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 31.68 -0.37 40 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 33.87 -1.73 37 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 39.25 +0.16 41 0 81 0
29JUN26 230.00 P 0.00 0.00 0.00 43.29 -1.50 41 0 96 0
29JUN26 235.00 P 0.00 0.00 0.00 45.32 -3.73 36 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 50.34 -3.06 38 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 54.61 -3.25 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 60.63 +0.17 44 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 65.29 0.00 45 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 68.70 -1.67 41 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 74.09 -2.54 44 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 78.33 -2.68 43 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 83.81 -1.44 47 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 88.07 -2.18 45 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 92.82 -2.91 46 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 97.39 -2.46 45 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 102.37 -2.72 46 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 107.44 -2.95 48 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 117.30 -3.52 50 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 127.11 -3.61 51 0 0 0
29SEP26 165.00 P 10.03 10.03 9.99 9.76 -0.27 38 2 16 +1
29SEP26 167.50 P 0.00 0.00 0.00 10.63 -0.28 38 0 0 0
29SEP26 170.00 P 11.86 11.86 11.82 11.51 -0.31 38 2 75 0
29SEP26 172.50 P 0.00 0.00 0.00 12.50 -0.39 38 0 70 0
29SEP26 175.00 P 0.00 0.00 0.00 13.57 -0.38 39 0 29 0
29SEP26 177.50 P 0.00 0.00 0.00 14.64 -0.39 39 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 15.72 -0.39 39 0 709 0
29SEP26 182.50 P 0.00 0.00 0.00 16.82 -0.55 39 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 18.12 -0.52 39 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 19.40 -0.52 39 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 20.68 -0.52 39 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 21.87 -0.71 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 23.36 -0.70 39 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 24.80 -0.74 39 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 26.22 -0.80 39 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 29.34 -0.81 39 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 32.42 -0.41 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 36.04 -0.04 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 38.18 -2.30 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 42.92 -1.40 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 47.05 -1.10 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 50.57 -0.15 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 53.90 -1.29 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 57.33 -3.18 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 63.48 -0.54 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 66.02 -2.22 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 71.51 -1.97 41 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 76.04 -2.19 41 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 78.59 -3.76 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 84.74 -2.94 41 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 88.91 -3.58 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 94.12 -3.19 42 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 98.65 -2.92 42 0 23 0
30DEC26 165.00 P 13.00 13.05 13.00 12.61 -0.38 38 3 3 +3
30DEC26 167.50 P 0.00 0.00 0.00 13.51 -0.49 38 0 0 0
30DEC26 170.00 P 15.10 15.10 15.10 14.58 -0.50 38 2 2 0
30DEC26 172.50 P 0.00 0.00 0.00 15.66 -0.50 38 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 16.74 -0.51 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 17.83 -0.51 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 18.93 -0.65 38 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 20.21 -0.65 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 21.50 -0.65 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 22.79 -0.65 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 24.08 -0.66 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 25.38 -0.76 38 0 125 0
30DEC26 195.00 P 0.00 0.00 0.00 26.82 -0.80 39 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 28.31 -0.81 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 29.80 -0.81 39 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 32.81 -0.82 39 0 52 0
30DEC26 210.00 P 0.00 0.00 0.00 35.98 -1.01 39 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 39.40 -0.98 39 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 42.81 -0.66 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 46.35 -1.18 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 49.81 -1.38 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 53.92 -0.64 40 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 57.71 -1.39 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 61.64 -0.94 40 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 64.62 -2.70 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 70.12 -0.58 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 73.50 -2.42 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 78.81 -1.31 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 81.22 -3.30 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 86.79 -1.96 41 0 0 0
TOTAL PUT 1,005 21,794 +351
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$ 10.73
26FEB26 4.80 C 0.00 0.00 0.00 5.96 -0.16 199 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.86 -0.12 194 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.76 -0.12 189 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.51 -0.12 178 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.23 -0.21 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 5.01 -0.12 157 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.76 -0.14 147 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.50 -0.17 126 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.26 -0.16 128 0 36 -14
26FEB26 6.75 C 0.00 0.00 0.00 4.00 -0.15 109 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 3.76 -0.14 111 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 3.52 -0.16 110 0 409 0
26FEB26 7.50 C 0.00 0.00 0.00 3.25 -0.16 86 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 3.00 -0.14 78 0 112 0
26FEB26 8.00 C 0.00 0.00 0.00 2.77 -0.17 86 0 135 0
26FEB26 8.25 C 0.00 0.00 0.00 2.54 -0.16 87 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 2.32 -0.16 89 0 77 0
26FEB26 8.75 C 0.00 0.00 0.00 2.07 -0.17 80 0 42 0
26FEB26 9.00 C 0.00 0.00 0.00 1.84 -0.17 77 0 279 0
26FEB26 9.25 C 0.00 0.00 0.00 1.65 -0.13 80 0 315 0
26FEB26 9.50 C 0.00 0.00 0.00 1.43 -0.16 76 0 344 0
26FEB26 9.75 C 0.00 0.00 0.00 1.24 -0.15 75 0 183 0
26FEB26 10.00 C 0.00 0.00 0.00 1.06 -0.15 74 0 194 0
26FEB26 10.50 C 0.87 0.87 0.81 0.77 -0.14 74 22 393 -1
26FEB26 11.00 C 0.60 0.62 0.55 0.55 -0.12 76 9 1,554 -5
26FEB26 11.50 C 0.46 0.46 0.42 0.39 -0.10 78 81 381 +55
26FEB26 12.00 C 0.00 0.00 0.00 0.26 -0.10 78 0 279 0
26FEB26 12.50 C 0.22 0.22 0.22 0.17 -0.08 78 10 135 0
26FEB26 13.00 C 0.19 0.19 0.19 0.10 -0.07 77 5 394 +1
26FEB26 13.50 C 0.12 0.12 0.12 0.07 -0.04 80 3 406 0
26FEB26 14.00 C 0.00 0.00 0.00 0.04 -0.03 78 0 215 0
26FEB26 14.50 C 0.00 0.00 0.00 0.03 -0.02 82 0 262 0
26FEB26 15.00 C 0.08 0.08 0.08 0.02 -0.01 83 10 138 -10
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 81 0 95 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 74 0
30MAR26 3.40 C 0.00 0.00 0.00 7.36 -0.11 149 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.25 -0.13 129 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.15 -0.13 125 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.04 -0.14 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.96 -0.11 134 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.85 -0.13 114 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.76 -0.11 127 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.65 -0.12 107 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.56 -0.13 120 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.45 -0.14 100 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.34 -0.18 0 0 0 -6
30MAR26 4.50 C 0.00 0.00 0.00 6.25 -0.17 94 0 0 -9
30MAR26 4.60 C 0.00 0.00 0.00 6.15 -0.12 91 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.04 -0.15 0 0 0 -10
30MAR26 4.80 C 0.00 0.00 0.00 5.96 -0.16 102 0 0 -15
30MAR26 4.90 C 0.00 0.00 0.00 5.86 -0.12 99 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.76 -0.12 96 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 5.51 -0.12 89 0 0 -3
30MAR26 5.50 C 0.00 0.00 0.00 5.25 -0.19 0 0 0 -10
30MAR26 5.75 C 0.00 0.00 0.00 5.01 -0.16 77 0 0 -36
30MAR26 6.00 C 4.85 4.85 4.85 4.76 -0.14 71 1 74 0
30MAR26 6.25 C 0.00 0.00 0.00 4.50 -0.17 0 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 4.28 -0.14 75 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 4.00 -0.19 0 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.76 -0.14 50 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.53 -0.19 59 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 3.30 -0.19 61 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 3.09 -0.18 66 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.88 -0.20 67 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.68 -0.12 69 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.49 -0.15 70 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.30 -0.12 71 0 213 0
30MAR26 9.00 C 0.00 0.00 0.00 2.12 -0.13 71 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 1.95 -0.14 71 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.80 -0.13 72 0 72 0
30MAR26 9.75 C 0.00 0.00 0.00 1.65 -0.13 73 0 152 0
30MAR26 10.00 C 0.00 0.00 0.00 1.52 -0.11 74 0 207 0
30MAR26 10.50 C 0.00 0.00 0.00 1.27 -0.10 74 0 187 0
30MAR26 11.00 C 0.00 0.00 0.00 1.05 -0.09 75 0 202 0
30MAR26 11.50 C 0.94 0.94 0.90 0.86 -0.09 75 3 214 -3
30MAR26 12.00 C 0.76 0.76 0.75 0.75 -0.04 78 9 826 -1
30MAR26 12.50 C 0.00 0.00 0.00 0.61 -0.06 78 0 113 0
30MAR26 13.00 C 0.00 0.00 0.00 0.49 -0.07 77 0 319 0
30MAR26 13.50 C 0.00 0.00 0.00 0.40 -0.05 78 0 608 0
30MAR26 14.00 C 0.00 0.00 0.00 0.32 -0.05 78 0 242 0
30MAR26 14.50 C 0.00 0.00 0.00 0.25 -0.05 77 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 0.20 -0.04 77 0 415 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.03 77 0 562 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 -0.02 78 0 132 0
29APR26 5.00 C 0.00 0.00 0.00 5.76 -0.19 51 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.51 -0.15 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.25 -0.20 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.01 -0.19 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.76 -0.19 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.50 -0.17 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.28 -0.16 51 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.04 -0.16 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.81 -0.17 55 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.58 -0.18 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.40 -0.14 62 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 3.17 -0.16 60 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 2.98 -0.16 62 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.80 -0.15 64 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.62 -0.14 65 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.45 -0.14 65 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.29 -0.14 66 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 2.14 -0.12 67 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 1.99 -0.12 67 0 296 0
29APR26 9.75 C 0.00 0.00 0.00 1.85 -0.12 67 0 88 0
29APR26 10.00 C 0.00 0.00 0.00 1.72 -0.12 68 0 371 0
29APR26 10.50 C 1.43 1.43 1.43 1.48 -0.11 68 15 371 -5
29APR26 11.00 C 0.00 0.00 0.00 1.27 -0.10 69 0 374 0
29APR26 11.50 C 0.00 0.00 0.00 1.08 -0.10 69 0 342 0
29APR26 12.00 C 0.97 0.97 0.97 0.93 -0.08 70 5 142 +5
29APR26 12.50 C 0.00 0.00 0.00 0.80 -0.07 71 0 58 0
29APR26 13.00 C 0.00 0.00 0.00 0.70 -0.06 72 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.59 -0.07 72 0 37 0
29APR26 14.00 C 0.54 0.54 0.54 0.50 -0.06 72 15 89 0
29APR26 14.50 C 0.00 0.00 0.00 0.42 -0.06 72 0 11 0
29APR26 15.00 C 0.00 0.00 0.00 0.35 -0.05 72 0 90 0
29APR26 15.50 C 0.00 0.00 0.00 0.29 -0.05 71 0 205 0
29APR26 16.00 C 0.00 0.00 0.00 0.24 -0.05 71 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.26 -0.14 58 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.10 -0.14 61 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.93 -0.10 63 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.74 -0.14 62 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.58 -0.12 63 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 2.43 -0.11 63 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.27 -0.13 63 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.13 -0.13 64 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 1.99 -0.13 64 0 75 0
28MAY26 10.00 C 0.00 0.00 0.00 1.86 -0.13 64 0 45 0
28MAY26 10.50 C 0.00 0.00 0.00 1.63 -0.12 64 0 16 0
28MAY26 11.00 C 0.00 0.00 0.00 1.42 -0.11 65 0 20 0
28MAY26 11.50 C 0.00 0.00 0.00 1.24 -0.10 65 0 16 0
28MAY26 12.00 C 0.00 0.00 0.00 1.07 -0.10 65 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.93 -0.09 66 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.82 -0.07 66 0 5 0
28MAY26 13.50 C 0.00 0.00 0.00 0.73 -0.06 68 0 12 0
28MAY26 14.00 C 0.00 0.00 0.00 0.63 -0.07 68 0 38 0
28MAY26 14.50 C 0.00 0.00 0.00 0.54 -0.07 67 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.47 -0.06 68 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.40 -0.06 67 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.34 -0.06 67 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 7.18 -0.15 78 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.09 -0.14 83 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.99 -0.14 80 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.89 -0.14 78 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.79 -0.14 75 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.69 -0.14 73 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.59 -0.14 71 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.49 -0.14 68 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.39 -0.14 66 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.29 -0.13 64 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.19 -0.14 61 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.09 -0.11 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.99 -0.13 57 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 5.89 -0.11 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.79 -0.16 52 0 0 -5
29JUN26 5.25 C 0.00 0.00 0.00 5.54 -0.12 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.28 -0.17 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.03 -0.17 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.80 -0.16 40 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 4.59 -0.14 51 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 4.34 -0.17 47 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 4.16 -0.13 55 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.95 -0.13 56 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.75 -0.13 57 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.55 -0.12 57 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 3.32 -0.18 55 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 3.16 -0.11 57 0 7 0
29JUN26 8.25 C 0.00 0.00 0.00 2.98 -0.15 57 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.81 -0.15 57 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.65 -0.14 58 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.50 -0.14 58 0 72 0
29JUN26 9.25 C 0.00 0.00 0.00 2.36 -0.12 59 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.22 -0.12 59 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 2.09 -0.11 59 0 60 0
29JUN26 10.00 C 0.00 0.00 0.00 1.96 -0.12 59 0 148 0
29JUN26 10.50 C 0.00 0.00 0.00 1.73 -0.10 60 0 115 0
29JUN26 11.00 C 0.00 0.00 0.00 1.52 -0.10 60 0 89 0
29JUN26 11.50 C 0.00 0.00 0.00 1.34 -0.09 60 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 1.17 -0.08 60 0 16 0
29JUN26 12.50 C 0.00 0.00 0.00 1.03 -0.07 61 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.90 -0.07 61 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.80 -0.06 62 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.71 -0.07 62 0 0 0
29JUN26 14.50 C 0.67 0.67 0.67 0.63 -0.06 63 15 30 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.55 -0.03 63 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.48 -0.04 63 0 9 0
29JUN26 16.00 C 0.00 0.00 0.00 0.41 -0.05 62 0 200 0
29SEP26 4.70 C 0.00 0.00 0.00 6.11 -0.15 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.99 -0.16 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.89 -0.17 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.80 -0.15 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.58 -0.12 39 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.31 -0.17 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.13 -0.13 46 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.92 -0.16 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.71 -0.16 50 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.49 -0.10 49 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 4.29 -0.10 50 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 4.10 -0.11 51 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.91 -0.12 52 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.73 -0.12 52 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.56 -0.15 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.39 -0.15 53 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 3.23 -0.14 53 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 3.08 -0.13 54 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.93 -0.13 54 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.79 -0.13 54 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.66 -0.12 55 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.53 -0.12 55 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.41 -0.12 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.29 -0.12 55 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.07 -0.11 56 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.87 -0.10 56 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.68 -0.11 56 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.52 -0.10 56 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.37 -0.09 56 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 1.23 -0.09 56 0 6 0
29SEP26 13.50 C 0.00 0.00 0.00 1.11 -0.08 57 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.00 -0.08 57 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 -0.07 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.83 -0.07 57 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.75 -0.07 58 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 -0.07 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.99 -0.21 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.94 -0.13 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.82 -0.16 0 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.64 -0.13 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.39 -0.17 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.19 -0.17 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.99 -0.17 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.79 -0.16 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.60 -0.16 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.42 -0.16 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.29 -0.11 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.11 -0.12 51 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.91 -0.15 50 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.76 -0.14 51 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.60 -0.14 51 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.46 -0.13 52 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.31 -0.14 52 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 3.18 -0.13 52 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 3.05 -0.23 53 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.92 -0.13 53 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.80 -0.14 53 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.76 -0.14 55 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.65 -0.05 56 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.35 -0.21 53 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 2.16 -0.12 54 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 1.98 -0.12 54 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.81 -0.12 54 0 32 0
30DEC26 12.50 C 1.68 1.68 1.68 1.66 -0.11 54 7 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.52 -0.11 54 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.40 -0.10 54 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 -0.10 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.17 -0.10 54 0 33 0
30DEC26 15.00 C 0.00 0.00 0.00 1.11 -0.09 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.02 -0.09 56 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.93 -0.09 55 0 36 0
TOTAL CALL 210 20,839 -57
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 167 0 39 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 157 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 148 0 186 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 139 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 130 0 620 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 122 0 4,630 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 114 0 717 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 106 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 0.00 0.00 0.00 0.01 0.00 84 0 698 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 -0.01 77 0 449 0
26FEB26 8.00 P 0.08 0.08 0.08 0.02 -0.01 80 25 18,474 0
26FEB26 8.25 P 0.07 0.07 0.07 0.03 -0.01 78 55 551 +40
26FEB26 8.50 P 0.09 0.10 0.09 0.05 -0.01 79 51 669 +29
26FEB26 8.75 P 0.11 0.11 0.11 0.07 -0.02 77 2 537 +2
26FEB26 9.00 P 0.14 0.14 0.14 0.10 -0.02 77 22 383 +2
26FEB26 9.25 P 0.16 0.16 0.16 0.15 -0.02 78 3 441 +3
26FEB26 9.50 P 0.20 0.20 0.20 0.20 -0.02 78 10 425 +10
26FEB26 9.75 P 0.27 0.27 0.27 0.27 -0.02 78 20 380 0
26FEB26 10.00 P 0.33 0.34 0.33 0.35 -0.02 78 30 383 +26
26FEB26 10.50 P 0.59 0.59 0.53 0.57 0.00 79 53 351 -30
26FEB26 11.00 P 0.00 0.00 0.00 0.84 0.00 80 0 278 0
26FEB26 11.50 P 1.17 1.17 1.17 1.17 +0.02 81 12 185 -12
26FEB26 12.00 P 0.00 0.00 0.00 1.55 +0.04 82 0 202 0
26FEB26 12.50 P 0.00 0.00 0.00 1.98 +0.07 87 0 60 0
26FEB26 13.00 P 2.43 2.43 2.43 2.43 +0.08 91 5 30 +5
26FEB26 13.50 P 0.00 0.00 0.00 2.90 +0.12 96 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.39 +0.14 104 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.88 +0.16 111 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.34 +0.09 109 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.84 +0.08 117 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.32 +0.11 117 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 0.01 0.01 0.01 0.01 0.00 120 6 221 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 94 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 0.03 0.03 0.03 0.01 0.00 79 8 199 +3
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 397 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 76 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 +0.01 80 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 0.00 79 0 188 0
30MAR26 7.00 P 0.10 0.10 0.10 0.07 +0.01 79 2 819 -2
30MAR26 7.25 P 0.00 0.00 0.00 0.09 0.00 78 0 36 0
30MAR26 7.50 P 0.00 0.00 0.00 0.12 +0.01 78 0 171 0
30MAR26 7.75 P 0.00 0.00 0.00 0.15 +0.01 78 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.19 +0.01 77 0 133 0
30MAR26 8.25 P 0.00 0.00 0.00 0.24 +0.01 78 0 259 0
30MAR26 8.50 P 0.00 0.00 0.00 0.30 +0.01 78 0 295 0
30MAR26 8.75 P 0.35 0.35 0.35 0.36 +0.01 77 1 239 -1
30MAR26 9.00 P 0.42 0.42 0.41 0.43 +0.01 77 56 274 +56
30MAR26 9.25 P 0.00 0.00 0.00 0.51 +0.01 77 0 123 0
30MAR26 9.50 P 0.00 0.00 0.00 0.60 +0.01 77 0 156 0
30MAR26 9.75 P 0.00 0.00 0.00 0.71 +0.03 78 0 214 0
30MAR26 10.00 P 0.80 0.80 0.80 0.82 +0.02 78 3 190 0
30MAR26 10.50 P 0.00 0.00 0.00 1.07 +0.03 79 0 147 0
30MAR26 11.00 P 0.00 0.00 0.00 1.36 +0.05 79 0 302 0
30MAR26 11.50 P 1.67 1.67 1.67 1.67 +0.06 80 30 434 +30
30MAR26 12.00 P 0.00 0.00 0.00 2.02 +0.06 81 0 289 0
30MAR26 12.50 P 0.00 0.00 0.00 2.39 +0.07 81 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 2.79 +0.08 83 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 3.21 +0.09 84 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.65 +0.10 86 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.10 +0.11 88 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.56 +0.11 90 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.04 +0.12 94 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.52 +0.12 97 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 72 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 0.00 72 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 0.00 72 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 0.00 73 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.08 0.00 73 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.10 0.00 72 0 265 0
29APR26 7.00 P 0.00 0.00 0.00 0.13 0.00 72 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.16 0.00 72 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.20 0.00 71 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.25 0.00 72 0 54 0
29APR26 8.00 P 0.00 0.00 0.00 0.30 0.00 71 0 154 0
29APR26 8.25 P 0.00 0.00 0.00 0.36 0.00 71 0 83 0
29APR26 8.50 P 0.00 0.00 0.00 0.44 +0.01 72 0 75 0
29APR26 8.75 P 0.00 0.00 0.00 0.51 0.00 72 0 62 0
29APR26 9.00 P 0.00 0.00 0.00 0.60 +0.01 72 0 336 0
29APR26 9.25 P 0.00 0.00 0.00 0.69 +0.01 72 0 505 0
29APR26 9.50 P 0.00 0.00 0.00 0.79 +0.02 72 0 282 0
29APR26 9.75 P 0.00 0.00 0.00 0.90 +0.01 72 0 72 0
29APR26 10.00 P 0.00 0.00 0.00 1.02 +0.02 73 0 431 0
29APR26 10.50 P 1.26 1.26 1.26 1.28 +0.03 73 15 370 +15
29APR26 11.00 P 0.00 0.00 0.00 1.57 +0.04 73 0 443 0
29APR26 11.50 P 0.00 0.00 0.00 1.88 +0.04 74 0 365 0
29APR26 12.00 P 0.00 0.00 0.00 2.22 +0.04 74 0 60 0
29APR26 12.50 P 2.58 2.58 2.58 2.59 +0.06 75 15 37 +15
29APR26 13.00 P 0.00 0.00 0.00 2.97 +0.06 75 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.38 +0.07 77 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.80 +0.08 78 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.23 +0.08 79 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.68 +0.09 80 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.14 +0.10 82 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.61 +0.11 84 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.33 0.00 68 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.38 -0.01 67 0 31 0
28MAY26 8.25 P 0.00 0.00 0.00 0.46 0.00 68 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.53 0.00 67 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.62 +0.01 68 0 58 0
28MAY26 9.00 P 0.00 0.00 0.00 0.71 0.00 68 0 37 0
28MAY26 9.25 P 0.00 0.00 0.00 0.81 +0.01 68 0 28 0
28MAY26 9.50 P 0.00 0.00 0.00 0.92 +0.02 68 0 18 0
28MAY26 9.75 P 0.00 0.00 0.00 1.03 +0.01 68 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.15 +0.02 68 0 22 0
28MAY26 10.50 P 0.00 0.00 0.00 1.41 +0.02 68 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.71 +0.03 69 0 30 0
28MAY26 11.50 P 0.00 0.00 0.00 2.02 +0.03 69 0 32 0
28MAY26 12.00 P 0.00 0.00 0.00 2.36 +0.04 70 0 58 0
28MAY26 12.50 P 0.00 0.00 0.00 2.72 +0.05 70 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.10 +0.06 71 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.49 +0.06 71 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.91 +0.07 72 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.33 +0.08 73 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.77 +0.08 74 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.22 +0.09 75 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.68 +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 75 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 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 68 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 65 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 62 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 59 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 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 65 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 0.00 63 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 +0.01 64 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 +0.01 63 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 0.00 63 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 0.00 63 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 0.00 62 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 +0.01 63 0 77 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 +0.01 63 0 28 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 +0.01 63 0 18 0
29JUN26 7.75 P 0.00 0.00 0.00 0.37 0.00 62 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.44 +0.01 63 0 485 0
29JUN26 8.25 P 0.00 0.00 0.00 0.52 +0.02 63 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.59 +0.01 63 0 49 0
29JUN26 8.75 P 0.00 0.00 0.00 0.69 +0.02 63 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.78 +0.02 63 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 0.88 +0.03 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.99 +0.03 63 0 0 0
29JUN26 9.75 P 1.13 1.13 1.13 1.11 +0.03 63 2 17 +2
29JUN26 10.00 P 0.00 0.00 0.00 1.23 +0.04 63 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.50 +0.04 64 0 31 0
29JUN26 11.00 P 1.81 1.81 1.81 1.79 +0.05 64 2 31 +1
29JUN26 11.50 P 0.00 0.00 0.00 2.10 +0.05 64 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.44 +0.06 65 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 2.79 +0.06 65 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.17 +0.07 65 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.56 +0.07 66 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.97 +0.08 67 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.39 +0.09 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.83 +0.10 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.27 +0.10 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.72 +0.11 70 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 0.00 57 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 58 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 59 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 0.00 59 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 0.00 58 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 0.00 58 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 0.00 58 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 0.00 58 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 0.00 58 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 0.00 58 0 95 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 0.00 58 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 0.00 58 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 +0.01 58 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 +0.01 59 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.64 0.00 58 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 0.71 +0.01 58 0 15 0
29SEP26 8.50 P 0.94 0.94 0.94 0.83 +0.01 59 40 107 0
29SEP26 8.75 P 0.00 0.00 0.00 0.92 +0.01 58 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.03 +0.02 59 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.14 +0.01 59 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 +0.02 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.38 +0.02 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.51 +0.02 59 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.79 +0.03 59 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.08 +0.03 59 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.40 +0.04 60 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 2.73 +0.04 60 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.08 +0.04 60 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.45 +0.06 61 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 3.83 +0.06 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.22 +0.06 61 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.63 +0.07 62 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.05 +0.07 62 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.47 +0.07 63 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.92 +0.09 64 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 -0.01 55 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.01 56 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 -0.01 56 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.01 56 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 0.00 56 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 -0.01 56 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 -0.01 56 0 142 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 0.00 56 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 0.00 56 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 +0.01 56 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 0.00 56 0 58 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 -0.01 55 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 0.00 55 0 3,002 0
30DEC26 7.75 P 0.85 0.85 0.85 0.71 0.00 56 45 3,090 +45
30DEC26 8.00 P 0.92 0.92 0.91 0.80 0.00 56 20 20 +20
30DEC26 8.25 P 0.00 0.00 0.00 0.89 0.00 55 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.02 0.00 56 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.12 0.00 56 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.24 0.00 57 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.36 0.00 57 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 0.00 57 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 +0.01 57 0 116 0
30DEC26 10.00 P 0.00 0.00 0.00 1.74 +0.01 57 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.02 +0.01 57 0 37 0
30DEC26 11.00 P 2.39 2.39 2.38 2.32 +0.02 57 36 37 +35
30DEC26 11.50 P 0.00 0.00 0.00 2.64 +0.02 57 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.97 +0.03 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.32 +0.03 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.68 +0.03 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.06 +0.05 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.45 +0.05 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.84 +0.04 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.25 +0.06 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.67 +0.06 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.10 +0.06 60 0 0 0
TOTAL PUT 569 60,890 +294
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 48.16
26FEB26 30.00 C 0.00 0.00 0.00 18.33 +1.63 128 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 17.20 +1.50 76 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 16.20 +1.50 69 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 15.20 +1.50 61 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 14.16 +1.41 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 13.17 +1.32 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 12.20 +1.50 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.20 +1.39 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.20 +1.53 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.16 +1.48 0 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 8.17 +1.45 0 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 7.20 +1.41 0 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 6.25 +1.39 36 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 5.30 +1.33 36 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 4.36 +1.27 34 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 3.52 +1.17 35 0 229 0
26FEB26 46.00 C 0.00 0.00 0.00 2.68 +0.97 33 0 152 0
26FEB26 47.00 C 2.23 2.23 2.23 1.98 +0.78 33 7 167 0
26FEB26 48.00 C 1.47 1.47 1.47 1.41 +0.60 33 5 193 -5
26FEB26 49.00 C 1.14 1.14 1.04 0.99 +0.46 34 16 96 -15
26FEB26 50.00 C 0.78 0.82 0.74 0.66 +0.33 34 40 375 -17
26FEB26 52.50 C 0.30 0.30 0.26 0.19 +0.11 34 27 131 -12
26FEB26 55.00 C 0.13 0.13 0.09 0.04 +0.02 34 13 24 -11
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 86 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 65.00 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 0.01 0.00 63 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.25 +1.50 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.22 +1.47 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.64 +1.88 112 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.21 +1.45 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.24 +1.48 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.24 +1.58 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.33 +1.62 64 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.25 +1.46 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.26 +1.17 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.31 +1.47 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.23 +1.21 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.35 +1.17 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.37 +1.44 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.43 +1.23 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.48 +1.41 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.54 +1.38 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.62 +1.31 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 7.73 +1.57 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.87 +1.14 39 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 6.04 +1.10 39 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 5.25 +0.97 38 0 62 0
30MAR26 45.00 C 0.00 0.00 0.00 4.51 +0.86 37 0 57 0
30MAR26 46.00 C 0.00 0.00 0.00 3.84 +0.85 37 0 42 0
30MAR26 47.00 C 0.00 0.00 0.00 3.23 +0.75 36 0 107 0
30MAR26 48.00 C 0.00 0.00 0.00 2.71 +0.66 36 0 167 0
30MAR26 49.00 C 0.00 0.00 0.00 2.27 +0.59 37 0 36 0
30MAR26 50.00 C 0.00 0.00 0.00 1.87 +0.49 37 0 66 0
30MAR26 52.50 C 1.35 1.35 1.32 1.14 +0.33 37 10 96 -8
30MAR26 55.00 C 0.00 0.00 0.00 0.63 +0.19 37 0 50 0
30MAR26 57.50 C 0.00 0.00 0.00 0.33 +0.11 37 0 97 0
30MAR26 60.00 C 0.30 0.30 0.30 0.17 +0.06 37 35 61 +31
30MAR26 62.50 C 0.00 0.00 0.00 0.08 +0.03 37 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.58 +1.20 52 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.64 +1.23 51 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.70 +1.24 50 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.76 +1.23 48 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.87 +1.41 47 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.96 +1.21 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.09 +1.18 45 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.23 +1.12 44 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.41 +1.07 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.61 +0.99 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.87 +1.02 42 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 6.15 +0.98 41 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 5.50 +0.90 41 0 33 0
29APR26 46.00 C 0.00 0.00 0.00 4.89 +0.89 41 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 4.36 +0.80 41 0 40 0
29APR26 48.00 C 3.93 3.93 3.93 3.85 +0.73 41 8 49 +8
29APR26 49.00 C 3.66 3.66 3.66 3.40 +0.66 41 8 57 +8
29APR26 50.00 C 0.00 0.00 0.00 2.98 +0.58 41 0 108 0
29APR26 52.50 C 0.00 0.00 0.00 2.16 +0.46 41 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 1.54 +0.35 42 0 31 0
29APR26 57.50 C 0.00 0.00 0.00 1.05 +0.25 42 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 0.70 +0.18 42 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.46 +0.12 42 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 0.30 +0.08 42 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.19 +0.05 41 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.08 +1.22 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.14 +1.18 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.31 +1.09 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.53 +1.08 43 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.76 +1.03 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.92 +0.89 41 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.33 +0.93 42 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.65 +0.87 42 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 6.04 +0.81 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.45 +0.88 41 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.91 +0.81 41 0 60 0
28MAY26 48.00 C 0.00 0.00 0.00 4.41 +0.75 41 0 60 0
28MAY26 49.00 C 0.00 0.00 0.00 3.96 +0.69 41 0 12 0
28MAY26 50.00 C 0.00 0.00 0.00 3.54 +0.62 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.68 +0.50 41 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 2.00 +0.39 41 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 1.46 +0.30 41 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 1.04 +0.22 41 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.74 +0.16 41 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.52 +0.12 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.36 +0.08 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.25 +0.06 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.17 +0.04 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.41 +1.18 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.64 +1.80 66 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.42 +1.40 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.50 +1.37 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.52 +1.17 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.89 +1.43 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.69 +1.58 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.75 +1.21 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.74 +1.36 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.97 +1.29 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.02 +1.33 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.10 +1.19 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.25 +1.16 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.48 +1.20 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.69 +1.17 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.87 +1.08 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.07 +1.13 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.08 +0.65 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.74 +0.92 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.08 +0.85 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.61 +0.91 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.88 +0.84 40 0 87 0
29JUN26 47.00 C 0.00 0.00 0.00 5.39 +0.82 41 0 80 0
29JUN26 48.00 C 0.00 0.00 0.00 4.91 +0.77 41 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 4.46 +0.71 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.05 +0.66 40 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 3.17 +0.52 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 2.49 +0.44 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 1.92 +0.35 41 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 1.46 +0.29 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.10 +0.23 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.81 +0.16 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.60 +0.12 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.45 +0.10 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.33 +0.08 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.65 +1.36 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.76 +1.60 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.84 +1.49 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.99 +1.30 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 18.05 +1.18 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 17.20 +1.43 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.39 +1.18 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.55 +1.14 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.80 +1.39 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.96 +1.18 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.17 +1.03 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.48 +1.05 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.51 +1.04 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.76 +0.86 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.14 +0.82 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.43 +0.70 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.83 +0.82 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.60 +1.07 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.07 +0.77 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.33 +0.68 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.01 +0.81 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.57 +0.79 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.13 +0.74 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.73 +0.71 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.82 +0.61 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.06 +0.55 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.42 +0.46 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.89 +0.42 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.37 +0.32 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.98 +0.36 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.58 +0.23 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.30 +0.20 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.07 +0.16 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.67 +1.19 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.85 +1.12 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.05 +1.10 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.42 +1.23 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.50 +0.99 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.85 +1.57 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.14 +1.36 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.48 +1.31 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.80 +1.10 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.13 +0.95 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.59 +1.20 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.92 +1.27 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.35 +0.71 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.81 +0.72 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.31 +0.94 42 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 8.82 +0.77 42 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 8.34 +0.79 42 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 7.99 +0.84 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.54 +0.80 42 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 7.15 +0.78 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.19 +0.66 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 5.42 +0.61 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.74 +0.60 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.14 +0.49 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.62 +0.43 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.14 +0.45 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.72 +0.39 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.35 +0.35 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.97 +0.24 42 0 0 0
TOTAL CALL 169 3,987 -21
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 90 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 171 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.07 34 0 191 0
26FEB26 43.00 P 0.00 0.00 0.00 0.07 -0.14 34 0 126 0
26FEB26 44.00 P 0.00 0.00 0.00 0.15 -0.23 34 0 63 0
26FEB26 45.00 P 0.00 0.00 0.00 0.28 -0.38 34 0 95 0
26FEB26 46.00 P 0.63 0.63 0.63 0.50 -0.53 34 13 41 -13
26FEB26 47.00 P 0.95 0.95 0.95 0.82 -0.69 34 23 189 +23
26FEB26 48.00 P 1.35 1.35 1.26 1.26 -0.89 35 21 208 +15
26FEB26 49.00 P 1.70 1.84 1.70 1.82 -1.08 35 19 126 +7
26FEB26 50.00 P 0.00 0.00 0.00 2.51 -1.21 36 0 115 0
26FEB26 52.50 P 0.00 0.00 0.00 4.60 -1.39 39 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 6.95 -1.39 44 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 9.42 -1.42 53 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.89 -1.45 59 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.43 -1.41 73 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.91 -1.43 79 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.41 -1.43 87 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.92 -1.81 96 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.40 -1.52 100 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 -0.04 37 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 -0.06 37 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.09 -0.08 37 0 14 0
30MAR26 39.00 P 0.00 0.00 0.00 0.14 -0.12 37 0 20 0
30MAR26 40.00 P 0.00 0.00 0.00 0.21 -0.18 37 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 0.32 -0.24 37 0 65 0
30MAR26 42.00 P 0.00 0.00 0.00 0.47 -0.30 37 0 110 0
30MAR26 43.00 P 0.00 0.00 0.00 0.67 -0.37 37 0 54 0
30MAR26 44.00 P 0.00 0.00 0.00 0.91 -0.47 37 0 88 0
30MAR26 45.00 P 0.00 0.00 0.00 1.21 -0.56 37 0 23 0
30MAR26 46.00 P 0.00 0.00 0.00 1.57 -0.63 38 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 1.98 -0.71 38 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 2.44 -0.81 37 0 29 0
30MAR26 49.00 P 0.00 0.00 0.00 2.99 -0.77 37 0 70 0
30MAR26 50.00 P 3.58 3.58 3.58 3.61 -0.99 38 15 48 0
30MAR26 52.50 P 0.00 0.00 0.00 5.39 -1.19 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.39 -1.15 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.53 -1.55 37 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.07 -1.69 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.47 -1.49 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.93 -1.79 50 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.41 -1.62 53 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.92 -1.81 59 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.40 -1.61 62 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.10 -0.06 42 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 0.15 -0.08 42 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.21 -0.12 41 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.30 -0.14 42 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 0.41 -0.19 42 0 87 0
29APR26 39.00 P 0.00 0.00 0.00 0.55 -0.23 42 0 72 0
29APR26 40.00 P 0.00 0.00 0.00 0.72 -0.28 42 0 42 0
29APR26 41.00 P 0.00 0.00 0.00 0.93 -0.34 42 0 135 0
29APR26 42.00 P 0.00 0.00 0.00 1.18 -0.39 42 0 120 0
29APR26 43.00 P 0.00 0.00 0.00 1.45 -0.47 42 0 96 0
29APR26 44.00 P 1.78 1.78 1.78 1.79 -0.53 42 13 43 +1
29APR26 45.00 P 0.00 0.00 0.00 2.17 -0.58 42 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 2.56 -0.64 42 0 66 0
29APR26 47.00 P 0.00 0.00 0.00 3.00 -0.71 42 0 104 0
29APR26 48.00 P 0.00 0.00 0.00 3.48 -0.80 41 0 62 0
29APR26 49.00 P 0.00 0.00 0.00 4.03 -0.87 41 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 4.62 -0.97 42 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 6.34 -1.09 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.23 -0.80 43 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.32 -1.22 45 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.53 -1.23 46 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.84 -1.34 48 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.15 -1.57 48 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.58 -1.45 50 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.02 -1.71 52 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.46 -1.85 54 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.55 -0.22 41 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 0.72 -0.26 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.93 -0.29 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.14 -0.36 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 1.41 -0.41 41 0 25 0
28MAY26 42.00 P 0.00 0.00 0.00 1.71 -0.45 41 0 25 0
28MAY26 43.00 P 0.00 0.00 0.00 2.05 -0.52 42 0 25 0
28MAY26 44.00 P 0.00 0.00 0.00 2.42 -0.56 42 0 25 0
28MAY26 45.00 P 0.00 0.00 0.00 2.81 -0.60 41 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 3.23 -0.66 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 3.69 -0.73 41 0 90 0
28MAY26 48.00 P 0.00 0.00 0.00 4.20 -0.79 41 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 4.75 -0.85 41 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 5.35 -0.90 41 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.01 -0.98 41 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 8.85 -1.32 42 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.65 -1.13 39 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.99 -1.31 43 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.98 -1.57 40 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.34 -1.38 41 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.84 -1.24 45 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.24 -1.49 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.67 -1.64 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 -0.05 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 -0.06 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.21 -0.09 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.29 -0.12 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.39 -0.12 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.50 -0.16 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.63 -0.22 40 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 0.79 -0.27 40 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.02 -0.28 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 1.23 -0.34 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.50 -0.38 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.78 -0.44 41 0 8 0
29JUN26 42.00 P 0.00 0.00 0.00 2.13 -0.46 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 2.47 -0.55 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.88 -0.56 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 3.27 -0.62 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 3.71 -0.67 41 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 4.19 -0.72 41 0 82 0
29JUN26 48.00 P 0.00 0.00 0.00 4.70 -0.79 40 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 5.26 -0.84 40 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 5.85 -0.88 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.48 -0.70 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.29 -1.10 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.07 -0.93 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.15 -1.15 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.50 -1.05 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.51 -1.40 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.43 -0.96 49 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.40 -1.33 45 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.74 -1.57 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.19 -0.06 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 -0.08 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.33 -0.10 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.42 -0.13 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.54 -0.12 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.66 -0.16 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.80 -0.21 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.99 -0.20 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.20 -0.21 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.42 -0.30 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.67 -0.34 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.96 -0.35 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.24 -0.43 42 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 2.60 -0.43 42 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 2.96 -0.48 42 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.34 -0.53 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.77 -0.52 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.17 -0.56 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.61 -0.59 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.07 -0.64 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.57 -0.68 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.10 -0.75 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 6.66 -0.79 41 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 7.25 -0.82 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.84 -0.84 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.57 -1.25 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.41 -1.26 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.37 -1.13 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.49 -0.84 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.54 -1.03 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.74 -1.26 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.97 -1.29 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.26 -1.28 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.99 -0.19 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.17 -0.24 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.39 -0.25 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.62 -0.28 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.87 -0.33 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.16 -0.33 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.46 -0.38 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.79 -0.42 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.15 -0.43 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.52 -0.48 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 3.91 -0.53 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.34 -0.55 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.80 -0.57 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.25 -0.62 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.78 -0.59 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.28 -0.54 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 6.80 -0.51 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 7.17 -0.77 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 7.75 -0.75 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.36 -0.77 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 9.91 -0.70 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.61 -0.91 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.47 -0.83 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.33 -0.98 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.31 -1.24 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.40 -1.07 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.49 -1.17 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.60 -1.47 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.84 -1.37 44 0 0 0
TOTAL PUT 104 4,504 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 72.50
13FEB26 46.00 C 0.00 0.00 0.00 26.58 -0.92 288 0 0 0
13FEB26 47.00 C 0.00 0.00 0.00 25.58 -0.92 276 0 0 0
13FEB26 48.00 C 0.00 0.00 0.00 24.58 -0.92 264 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 23.58 -0.92 252 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 22.58 -0.92 240 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 20.08 -0.92 212 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 17.58 -0.92 185 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 15.09 -0.92 162 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 12.59 -0.92 137 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 10.09 -0.93 111 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 7.63 -0.90 94 0 134 0
13FEB26 67.50 C 4.90 4.90 4.90 5.10 -0.95 63 30 290 +30
13FEB26 70.00 C 2.80 2.80 2.70 2.69 -0.92 45 32 147 -26
13FEB26 72.50 C 1.66 1.66 0.66 0.89 -0.71 41 333 1,422 +103
13FEB26 75.00 C 0.47 0.48 0.14 0.17 -0.35 42 93 1,217 +40
13FEB26 77.50 C 0.03 0.03 0.03 0.02 -0.10 44 4 648 0
13FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 248 0
13FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
20FEB26 46.00 C 0.00 0.00 0.00 26.67 -0.85 150 0 0 0
20FEB26 47.00 C 0.00 0.00 0.00 25.68 -0.87 145 0 0 0
20FEB26 48.00 C 0.00 0.00 0.00 24.66 -0.88 135 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 23.67 -0.86 131 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 22.67 -0.85 125 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 20.19 -0.81 113 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 17.69 -0.81 99 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 15.20 -0.86 86 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 12.59 -0.98 59 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 10.09 -1.05 48 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 7.63 -0.96 41 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 5.14 -1.07 30 0 0 0
20FEB26 70.00 C 3.05 3.05 3.05 2.92 -0.88 28 1 63 +1
20FEB26 72.50 C 1.50 1.50 1.02 1.30 -0.65 28 275 121 -132
20FEB26 75.00 C 0.67 0.67 0.41 0.46 -0.42 29 394 426 +119
20FEB26 77.50 C 0.12 0.16 0.12 0.15 -0.22 31 12 291 -12
20FEB26 80.00 C 0.00 0.00 0.00 0.05 -0.10 33 0 19 0
20FEB26 82.50 C 0.00 0.00 0.00 0.02 -0.04 36 0 8 0
20FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 32.59 -0.91 125 0 598 0
26FEB26 41.00 C 0.00 0.00 0.00 31.58 -1.08 116 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 30.59 -0.91 115 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 29.60 -1.19 113 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 28.59 -0.91 105 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 27.59 -1.72 100 0 500 0
26FEB26 46.00 C 0.00 0.00 0.00 26.67 -0.85 113 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.68 -0.87 109 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.66 -0.88 102 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 23.67 -0.86 98 0 0 0
26FEB26 50.00 C 22.61 22.61 22.59 22.67 -0.85 94 150 1,001 -100
26FEB26 52.50 C 0.00 0.00 0.00 20.19 -0.83 85 0 140 0
26FEB26 55.00 C 0.00 0.00 0.00 17.69 -0.81 74 0 552 0
26FEB26 57.50 C 0.00 0.00 0.00 15.20 -1.32 65 0 842 0
26FEB26 60.00 C 12.80 12.80 12.80 12.59 -0.98 40 1 1,740 0
26FEB26 62.50 C 0.00 0.00 0.00 10.11 -1.33 36 0 889 0
26FEB26 65.00 C 7.83 7.83 7.83 7.69 -1.12 34 32 2,104 +16
26FEB26 67.50 C 6.59 6.68 5.40 5.49 -0.77 35 92 3,457 0
26FEB26 70.00 C 3.72 3.72 2.88 3.36 -0.79 30 123 2,905 +43
26FEB26 72.50 C 2.35 2.35 1.71 1.80 -0.59 29 387 2,698 +21
26FEB26 75.00 C 1.03 1.03 0.72 0.86 -0.40 30 564 3,975 +174
26FEB26 77.50 C 0.51 0.51 0.33 0.39 -0.24 31 140 2,557 +10
26FEB26 80.00 C 0.19 0.19 0.16 0.16 -0.13 32 67 2,969 +16
26FEB26 82.50 C 0.11 0.11 0.09 0.07 -0.06 34 39 1,142 -10
26FEB26 85.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 648 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 405 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 436 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 297 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 400 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 47.81 -1.30 152 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 46.80 -0.76 145 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 45.77 -1.54 136 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 44.81 -0.73 136 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 43.77 -0.78 126 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 42.81 -0.77 126 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 41.81 -1.52 121 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 40.79 -1.27 115 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 39.83 -0.76 114 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 38.80 -0.77 107 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 37.81 -0.77 104 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 36.82 -1.66 101 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 35.82 -1.62 97 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 34.83 -1.20 94 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 33.86 -1.65 93 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 32.86 -0.74 89 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 31.89 -0.77 88 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 30.86 -1.41 83 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 29.87 -0.92 80 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 28.88 -1.15 77 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 27.89 -1.42 75 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 26.90 -0.74 72 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 25.89 -0.76 68 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 24.90 -1.50 66 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 23.94 -0.73 65 0 1,185 0
30MAR26 50.00 C 22.88 22.98 22.82 22.82 -0.89 55 52 5,580 -23
30MAR26 52.50 C 0.00 0.00 0.00 20.46 -0.97 55 0 5,064 0
30MAR26 55.00 C 0.00 0.00 0.00 18.06 -1.08 52 0 16,269 0
30MAR26 57.50 C 0.00 0.00 0.00 15.60 -0.92 46 0 9,427 0
30MAR26 60.00 C 0.00 0.00 0.00 12.89 -0.98 33 0 13,688 0
30MAR26 62.50 C 0.00 0.00 0.00 10.60 -1.23 32 0 8,048 0
30MAR26 65.00 C 8.91 8.91 8.91 8.50 -0.91 33 92 21,063 +2
30MAR26 67.50 C 6.17 6.60 6.17 6.60 -0.64 33 14 7,388 +4
30MAR26 70.00 C 0.00 0.00 0.00 4.83 -0.97 32 0 14,971 0
30MAR26 72.50 C 3.82 3.82 3.34 3.56 -0.59 33 283 13,921 -38
30MAR26 75.00 C 3.08 3.08 2.33 2.56 -0.48 33 216 22,261 -50
30MAR26 77.50 C 2.24 2.24 1.67 1.80 -0.37 34 13 6,882 +2
30MAR26 80.00 C 1.14 1.30 1.14 1.29 -0.29 35 47 6,260 0
30MAR26 82.50 C 0.88 0.91 0.87 0.89 -0.22 36 85 3,013 +85
30MAR26 85.00 C 0.63 0.65 0.60 0.64 -0.14 37 44 3,002 +43
30MAR26 87.50 C 0.40 0.47 0.40 0.45 -0.09 38 8 4,405 +4
30MAR26 90.00 C 0.34 0.35 0.34 0.32 -0.06 39 12 898 0
30MAR26 92.50 C 0.00 0.00 0.00 0.23 -0.04 40 0 322 0
30MAR26 95.00 C 0.18 0.18 0.18 0.16 -0.03 40 12 150 0
30MAR26 97.50 C 0.13 0.13 0.13 0.12 -0.01 41 4 90 0
30MAR26 100.00 C 0.10 0.10 0.10 0.09 -0.01 42 1 41 +1
30MAR26 102.50 C 0.00 0.00 0.00 0.07 0.00 43 0 24 0
29APR26 44.00 C 0.00 0.00 0.00 29.02 -1.12 62 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 28.03 -1.28 60 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 27.04 -0.68 58 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.06 -1.30 56 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.07 -1.45 54 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.09 -1.06 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.11 -0.76 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.67 -1.25 46 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 18.24 -1.18 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.75 -1.21 37 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 13.25 -1.34 31 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 11.10 -0.92 31 0 243 0
29APR26 65.00 C 0.00 0.00 0.00 9.11 -0.89 31 0 1,076 0
29APR26 67.50 C 7.53 7.53 7.15 7.44 -0.92 32 125 2,383 -20
29APR26 70.00 C 5.78 5.89 5.53 5.74 -0.74 31 210 2,501 +180
29APR26 72.50 C 4.48 4.50 4.14 4.47 -0.65 32 64 1,599 +62
29APR26 75.00 C 4.00 4.00 3.20 3.44 -0.55 32 124 9,523 -68
29APR26 77.50 C 3.03 3.03 2.67 2.65 -0.46 33 52 3,553 +52
29APR26 80.00 C 0.00 0.00 0.00 2.04 -0.37 34 0 1,757 0
29APR26 82.50 C 1.46 1.46 1.46 1.57 -0.32 34 5 227 0
29APR26 85.00 C 0.00 0.00 0.00 1.19 -0.28 35 0 377 0
29APR26 87.50 C 0.85 0.85 0.85 0.90 -0.24 36 1 435 0
29APR26 90.00 C 0.72 0.72 0.72 0.69 -0.19 36 4 184 +4
29APR26 92.50 C 0.00 0.00 0.00 0.52 -0.17 37 0 119 0
29APR26 95.00 C 0.00 0.00 0.00 0.40 -0.14 37 0 82 0
29APR26 97.50 C 0.00 0.00 0.00 0.31 -0.11 38 0 121 0
29APR26 100.00 C 0.29 0.29 0.29 0.24 -0.10 39 4 34 +4
29APR26 102.50 C 0.24 0.24 0.24 0.19 -0.08 39 4 36 +4
28MAY26 46.00 C 0.00 0.00 0.00 27.10 -1.32 54 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 26.12 -1.24 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.14 -1.38 50 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.16 -1.23 49 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.20 -0.72 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.77 -1.15 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.37 -1.17 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.03 -1.08 38 0 0 0
28MAY26 60.00 C 13.08 13.22 13.08 13.53 -1.25 32 90 60 +60
28MAY26 62.50 C 0.00 0.00 0.00 11.42 -0.95 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.45 -0.89 32 0 146 0
28MAY26 67.50 C 0.00 0.00 0.00 7.66 -1.00 31 0 270 0
28MAY26 70.00 C 0.00 0.00 0.00 6.26 -0.75 32 0 210 0
28MAY26 72.50 C 5.20 5.20 5.06 4.84 -0.73 31 60 695 +60
28MAY26 75.00 C 3.81 3.87 3.81 3.78 -0.57 31 60 436 +30
28MAY26 77.50 C 0.00 0.00 0.00 2.92 -0.48 32 0 90 0
28MAY26 80.00 C 2.78 2.78 2.78 2.24 -0.39 32 194 344 +194
28MAY26 82.50 C 2.10 2.10 2.10 1.71 -0.31 32 2 42 +2
28MAY26 85.00 C 0.00 0.00 0.00 1.29 -0.26 33 0 13 0
28MAY26 87.50 C 0.00 0.00 0.00 0.98 -0.21 33 0 430 0
28MAY26 90.00 C 1.10 1.10 1.10 0.75 -0.15 33 30 193 +30
28MAY26 92.50 C 0.00 0.00 0.00 0.57 -0.12 34 0 90 0
28MAY26 95.00 C 0.00 0.00 0.00 0.42 -0.12 34 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.33 -0.09 34 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.25 -0.09 35 0 68 0
28MAY26 102.50 C 0.00 0.00 0.00 0.19 -0.08 35 0 65 0
29JUN26 34.00 C 0.00 0.00 0.00 39.04 -0.89 79 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 38.06 -1.55 77 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 37.06 -1.42 74 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.07 -1.37 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 35.08 -1.34 69 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.07 -1.44 66 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 33.10 -1.65 65 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 32.10 -0.66 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.11 -1.43 60 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 30.14 -0.66 58 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 29.15 -0.99 56 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.16 -1.16 54 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 27.20 -1.22 53 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 26.23 -1.37 51 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 25.20 -1.32 48 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 24.24 -1.25 47 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 23.32 -0.60 47 0 34,678 0
29JUN26 52.50 C 0.00 0.00 0.00 20.77 -1.27 41 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 18.55 -0.99 41 0 9,008 0
29JUN26 57.50 C 0.00 0.00 0.00 16.26 -0.93 38 0 698 0
29JUN26 60.00 C 0.00 0.00 0.00 13.67 -1.11 32 0 9,335 0
29JUN26 62.50 C 12.60 12.60 12.60 11.64 -0.96 32 2 11,327 0
29JUN26 65.00 C 0.00 0.00 0.00 9.78 -0.97 32 0 23,187 0
29JUN26 67.50 C 0.00 0.00 0.00 8.11 -0.98 32 0 1,588 0
29JUN26 70.00 C 6.75 6.84 6.75 6.83 -0.63 33 3 4,571 -3
29JUN26 72.50 C 0.00 0.00 0.00 5.52 -0.60 32 0 1,776 0
29JUN26 75.00 C 5.33 5.33 4.54 4.50 -0.53 33 35 7,111 0
29JUN26 77.50 C 3.65 3.69 3.50 3.65 -0.46 33 207 7,057 +185
29JUN26 80.00 C 3.02 3.02 3.02 2.95 -0.42 33 1,301 3,922 +1,300
29JUN26 82.50 C 2.53 2.59 2.53 2.41 -0.34 34 60 3,540 +60
29JUN26 85.00 C 2.40 2.40 2.10 1.97 -0.26 34 6 5,126 +6
29JUN26 87.50 C 0.00 0.00 0.00 1.58 -0.25 35 0 3,124 0
29JUN26 90.00 C 0.00 0.00 0.00 1.31 -0.19 35 0 874 0
29JUN26 92.50 C 1.20 1.20 1.12 1.07 -0.16 36 201 587 +186
29JUN26 95.00 C 0.97 0.97 0.95 0.89 -0.12 36 2 281 +2
29JUN26 97.50 C 0.00 0.00 0.00 0.73 -0.10 36 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.61 -0.08 37 0 264 0
29JUN26 102.50 C 0.00 0.00 0.00 0.50 -0.07 37 0 93 0
29SEP26 39.00 C 0.00 0.00 0.00 34.11 -1.40 56 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 33.12 -1.63 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.13 -1.14 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.14 -1.54 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.15 -1.40 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.18 -1.49 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.20 -1.12 46 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 27.23 -1.19 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.27 -1.37 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.32 -1.32 42 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 24.36 -1.29 41 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 23.40 -1.27 40 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 21.02 -1.02 37 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 18.83 -0.71 36 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 16.66 -0.72 35 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 14.21 -1.01 31 0 2,384 0
29SEP26 62.50 C 0.00 0.00 0.00 12.66 -0.85 32 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 11.04 -1.10 32 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 9.56 -0.94 32 0 5,130 0
29SEP26 70.00 C 0.00 0.00 0.00 8.05 -0.66 31 0 1,422 0
29SEP26 72.50 C 0.00 0.00 0.00 6.91 -0.60 31 0 3,875 0
29SEP26 75.00 C 6.16 6.16 5.91 5.90 -0.59 32 560 1,687 +334
29SEP26 77.50 C 5.08 5.08 5.08 5.13 -0.49 32 30 548 +23
29SEP26 80.00 C 4.50 4.50 4.46 4.46 -0.32 33 666 2,935 +452
29SEP26 82.50 C 0.00 0.00 0.00 3.88 -0.36 33 0 540 0
29SEP26 85.00 C 0.00 0.00 0.00 3.39 -0.32 34 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 3.14 -0.10 35 0 529 0
29SEP26 90.00 C 0.00 0.00 0.00 2.60 -0.17 34 0 456 0
29SEP26 92.50 C 0.00 0.00 0.00 2.28 -0.11 35 0 1,146 0
29SEP26 95.00 C 0.00 0.00 0.00 2.00 -0.04 35 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 1.79 +0.03 36 0 295 0
29SEP26 100.00 C 0.00 0.00 0.00 1.58 +0.09 36 0 213 0
29SEP26 102.50 C 0.00 0.00 0.00 1.41 +0.11 37 0 35 0
30DEC26 41.00 C 0.00 0.00 0.00 32.13 -1.14 45 0 20 0
30DEC26 42.00 C 0.00 0.00 0.00 31.14 -1.54 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.16 -1.39 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.19 -1.48 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.22 -1.36 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.26 -1.16 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.31 -1.33 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.37 -1.31 37 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 24.44 -1.21 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.52 -1.15 35 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 21.29 -0.75 34 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 19.15 -0.68 33 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 17.14 -1.06 32 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 15.22 -1.32 31 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 13.60 -1.02 31 0 1,152 0
30DEC26 65.00 C 0.00 0.00 0.00 12.11 -1.00 31 0 79 0
30DEC26 67.50 C 0.00 0.00 0.00 10.72 -0.71 31 0 856 0
30DEC26 70.00 C 0.00 0.00 0.00 9.17 -0.70 30 0 5,576 0
30DEC26 72.50 C 0.00 0.00 0.00 8.08 -0.64 30 0 2,777 0
30DEC26 75.00 C 6.80 7.10 6.80 7.10 -0.59 30 6 3,752 -5
30DEC26 77.50 C 0.00 0.00 0.00 6.31 -0.56 31 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 5.60 -0.54 31 0 2,048 0
30DEC26 82.50 C 4.86 4.86 4.86 5.03 -0.47 32 2 283 +2
30DEC26 85.00 C 0.00 0.00 0.00 4.47 -0.46 32 0 297 0
30DEC26 87.50 C 0.00 0.00 0.00 4.04 -0.37 33 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 3.63 -0.36 33 0 261 0
30DEC26 92.50 C 0.00 0.00 0.00 3.26 -0.31 34 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 2.97 -0.28 34 0 383 0
30DEC26 97.50 C 0.00 0.00 0.00 2.68 -0.27 35 0 434 0
30DEC26 100.00 C 0.00 0.00 0.00 2.43 -0.22 35 0 78 0
30DEC26 102.50 C 2.09 2.09 2.09 2.23 -0.20 35 6 40 +6
TOTAL CALL 7,768 415,638 +3,465
13FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
13FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
13FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 250 0
13FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.01 82 0 150 0
13FEB26 65.00 P 0.00 0.00 0.00 0.03 -0.01 73 0 487 0
13FEB26 67.50 P 0.04 0.04 0.04 0.08 -0.01 61 15 722 0
13FEB26 70.00 P 0.16 0.26 0.14 0.25 +0.03 50 452 1,367 +130
13FEB26 72.50 P 0.61 1.20 0.61 0.84 +0.23 39 466 561 -101
13FEB26 75.00 P 2.56 2.56 2.56 2.62 +0.59 39 30 127 0
13FEB26 77.50 P 4.93 4.96 4.83 5.01 +0.84 43 150 73 +30
13FEB26 80.00 P 0.00 0.00 0.00 7.50 +0.95 0 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 10.00 +0.95 0 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 12.50 +0.95 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 15.00 +0.95 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 17.50 +0.95 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 20.00 +0.95 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 22.50 +0.95 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 25.00 +0.95 0 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 27.50 +0.95 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 30.00 +0.95 0 0 0 0
20FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
20FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 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 0.01 -0.01 39 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 20 0
20FEB26 67.50 P 0.13 0.13 0.13 0.10 -0.03 30 120 244 +120
20FEB26 70.00 P 0.43 0.51 0.38 0.40 +0.03 29 242 269 +109
20FEB26 72.50 P 1.00 1.60 1.00 1.21 +0.25 27 227 154 +1
20FEB26 75.00 P 2.84 2.84 2.84 2.90 +0.57 28 1 31 0
20FEB26 77.50 P 4.66 4.66 4.66 5.10 +0.78 30 13 13 +13
20FEB26 80.00 P 0.00 0.00 0.00 7.52 +0.85 33 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 10.00 +0.92 0 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 12.50 +0.60 0 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 15.00 +0.95 0 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 17.50 +0.95 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 20.00 +0.95 0 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 22.50 +0.95 0 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 25.00 +0.73 0 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 27.50 +0.95 0 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 30.00 +0.34 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 497 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 786 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 801 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 76 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 0.00 0.00 0.00 0.01 0.00 61 0 4,665 0
26FEB26 55.00 P 0.02 0.02 0.01 0.01 0.00 52 146 6,658 +146
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 3,180 0
26FEB26 60.00 P 0.03 0.04 0.03 0.01 -0.03 37 36 1,964 +20
26FEB26 62.50 P 0.06 0.06 0.06 0.04 -0.03 36 150 3,081 0
26FEB26 65.00 P 0.10 0.14 0.10 0.11 -0.05 34 93 3,988 -30
26FEB26 67.50 P 0.30 0.36 0.27 0.31 -0.03 32 90 3,966 +39
26FEB26 70.00 P 0.52 0.92 0.52 0.76 +0.07 30 1,238 6,338 -427
26FEB26 72.50 P 1.22 1.91 1.21 1.66 +0.28 29 190 2,192 -48
26FEB26 75.00 P 3.00 3.66 3.00 3.23 +0.50 29 242 700 -40
26FEB26 77.50 P 5.19 5.19 5.19 5.32 +0.71 31 30 240 +30
26FEB26 80.00 P 0.00 0.00 0.00 7.60 +0.82 32 0 92 0
26FEB26 82.50 P 0.00 0.00 0.00 10.02 +0.90 33 0 40 0
26FEB26 85.00 P 0.00 0.00 0.00 12.50 +0.60 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 15.00 +0.87 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.50 +0.87 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.00 +0.95 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.50 +0.84 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.00 +0.73 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 27.50 +0.85 0 0 87 0
26FEB26 102.50 P 0.00 0.00 0.00 30.00 +0.34 0 0 87 0
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 97 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 84 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 532 0
30MAR26 34.00 P 0.01 0.01 0.01 0.01 0.00 76 320 459 +271
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 70 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 60 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 55 0 3,210 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,445 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,402 0
30MAR26 45.00 P 0.06 0.06 0.06 0.01 0.00 49 40 9,678 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 0.00 0.00 0.01 0.00 43 0 4,511 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6,138 0
30MAR26 50.00 P 0.08 0.08 0.08 0.01 0.00 39 64 46,688 -10
30MAR26 52.50 P 0.11 0.11 0.10 0.01 -0.02 34 112 20,493 +97
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 16,296 0
30MAR26 57.50 P 0.19 0.20 0.19 0.07 -0.05 33 82 8,906 -12
30MAR26 60.00 P 0.30 0.30 0.28 0.17 -0.07 33 204 13,230 -118
30MAR26 62.50 P 0.38 0.51 0.38 0.39 -0.03 33 99 6,243 -64
30MAR26 65.00 P 0.79 0.87 0.75 0.75 +0.02 33 85 11,201 +24
30MAR26 67.50 P 1.10 1.46 1.09 1.29 +0.07 32 457 7,920 -63
30MAR26 70.00 P 1.73 2.35 1.73 2.11 +0.22 32 382 4,149 -257
30MAR26 72.50 P 2.92 3.36 2.92 3.28 +0.38 32 1,373 2,487 +1,276
30MAR26 75.00 P 4.80 4.80 4.71 4.76 +0.50 33 43 1,110 +43
30MAR26 77.50 P 0.00 0.00 0.00 6.53 +0.56 34 0 843 0
30MAR26 80.00 P 0.00 0.00 0.00 8.62 +0.72 36 0 125 0
30MAR26 82.50 P 0.00 0.00 0.00 10.73 +0.85 37 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 13.00 +0.85 38 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 15.03 +0.82 30 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.63 +0.93 38 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 20.07 +0.90 39 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 22.52 +0.86 40 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.00 +0.73 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.50 +0.84 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 30.00 +0.34 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 970 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 1,105 0
29APR26 52.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 514 0
29APR26 55.00 P 0.22 0.22 0.22 0.09 +0.01 31 46 692 +34
29APR26 57.50 P 0.00 0.00 0.00 0.20 +0.02 31 0 976 0
29APR26 60.00 P 0.00 0.00 0.00 0.41 +0.05 31 0 2,426 0
29APR26 62.50 P 0.00 0.00 0.00 0.75 +0.07 32 0 3,253 0
29APR26 65.00 P 1.33 1.33 1.20 1.24 +0.11 31 213 10,202 +170
29APR26 67.50 P 1.99 1.99 1.88 1.92 +0.18 31 40 1,575 +30
29APR26 70.00 P 2.90 3.06 2.78 2.82 +0.24 31 141 7,507 +123
29APR26 72.50 P 4.32 4.32 3.98 4.04 +0.34 31 186 1,745 +120
29APR26 75.00 P 5.41 5.85 5.41 5.52 +0.45 32 300 3,282 -30
29APR26 77.50 P 7.28 7.28 7.10 7.22 +0.45 33 240 545 +240
29APR26 80.00 P 0.00 0.00 0.00 9.12 +0.57 33 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 11.14 +0.95 34 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 13.29 +0.61 35 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 15.39 +0.36 33 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 17.67 +0.62 33 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 20.07 +0.68 33 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.62 +0.86 37 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.06 +0.55 38 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.52 +0.86 38 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 30.00 +0.34 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.08 +0.04 35 0 20 0
28MAY26 49.00 P 0.18 0.19 0.18 0.10 +0.05 35 14 14 +14
28MAY26 50.00 P 0.20 0.21 0.20 0.13 +0.06 35 20 160 +20
28MAY26 52.50 P 0.00 0.00 0.00 0.23 +0.09 34 0 3 0
28MAY26 55.00 P 0.00 0.00 0.00 0.41 +0.13 34 0 69 0
28MAY26 57.50 P 0.00 0.00 0.00 0.64 +0.13 33 0 120 0
28MAY26 60.00 P 0.00 0.00 0.00 1.00 +0.20 32 0 303 0
28MAY26 62.50 P 0.00 0.00 0.00 1.49 +0.23 32 0 445 0
28MAY26 65.00 P 1.90 1.93 1.85 2.15 +0.25 31 132 171 +80
28MAY26 67.50 P 2.70 2.90 2.70 2.98 +0.26 30 4 212 0
28MAY26 70.00 P 3.93 3.93 3.93 4.01 +0.28 30 12 82 +12
28MAY26 72.50 P 0.00 0.00 0.00 5.23 +0.29 29 0 120 0
28MAY26 75.00 P 6.93 6.93 6.93 6.77 +0.43 29 15 530 0
28MAY26 77.50 P 0.00 0.00 0.00 8.49 +0.52 29 0 270 0
28MAY26 80.00 P 0.00 0.00 0.00 10.67 +0.92 31 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 12.71 +1.03 32 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 14.40 +0.60 27 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 16.54 +0.63 25 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.77 +0.65 21 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.03 +0.84 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.32 +0.85 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 25.66 +0.89 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 28.05 +0.92 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 30.38 +0.72 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 549 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 34 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 1,189 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 1,170 0
29JUN26 45.00 P 0.21 0.21 0.20 0.05 +0.02 33 51 1,663 +15
29JUN26 46.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 19,393 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 +0.04 33 0 779 0
29JUN26 48.00 P 0.00 0.00 0.00 0.12 +0.05 33 0 2,051 0
29JUN26 49.00 P 0.00 0.00 0.00 0.15 +0.05 33 0 814 0
29JUN26 50.00 P 0.37 0.38 0.37 0.20 +0.07 33 229 19,097 -109
29JUN26 52.50 P 0.00 0.00 0.00 0.35 +0.10 33 0 2,337 0
29JUN26 55.00 P 0.00 0.00 0.00 0.59 +0.14 33 0 6,022 0
29JUN26 57.50 P 0.00 0.00 0.00 0.93 +0.16 32 0 6,479 0
29JUN26 60.00 P 1.35 1.38 1.28 1.33 +0.12 32 282 5,971 +50
29JUN26 62.50 P 0.00 0.00 0.00 1.92 +0.19 31 0 3,225 0
29JUN26 65.00 P 2.60 2.60 2.57 2.68 +0.24 31 1,317 2,430 +1,302
29JUN26 67.50 P 3.50 3.54 3.49 3.61 +0.26 31 57 1,589 +10
29JUN26 70.00 P 4.88 4.88 4.56 4.72 +0.29 31 19 3,474 +15
29JUN26 72.50 P 6.05 6.05 6.05 6.02 +0.34 30 6 582 +6
29JUN26 75.00 P 0.00 0.00 0.00 7.64 +0.50 31 0 79 0
29JUN26 77.50 P 0.00 0.00 0.00 9.30 +0.46 31 0 90 0
29JUN26 80.00 P 0.00 0.00 0.00 11.17 +0.56 31 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 13.38 +1.02 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.24 +0.46 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.39 +0.52 32 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 19.63 +0.71 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.89 +1.23 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.15 +1.27 32 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 26.48 +0.60 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.85 +1.23 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.22 +0.61 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 0.00 33 0 715 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 0.00 33 0 982 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 32 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.13 0.00 32 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 4,508 0
29SEP26 46.00 P 0.00 0.00 0.00 0.27 +0.02 33 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.33 +0.02 33 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.40 +0.02 32 0 1,258 0
29SEP26 49.00 P 0.00 0.00 0.00 0.48 +0.02 32 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.59 +0.04 33 0 21,546 0
29SEP26 52.50 P 0.00 0.00 0.00 0.90 +0.06 33 0 1,750 0
29SEP26 55.00 P 1.49 1.49 1.49 1.31 +0.08 33 2 2,558 +2
29SEP26 57.50 P 0.00 0.00 0.00 1.84 +0.10 33 0 933 0
29SEP26 60.00 P 0.00 0.00 0.00 2.49 +0.11 33 0 2,849 0
29SEP26 62.50 P 0.00 0.00 0.00 3.13 +0.06 32 0 8,814 0
29SEP26 65.00 P 4.20 4.20 4.12 4.12 +0.21 32 60 10,612 0
29SEP26 67.50 P 0.00 0.00 0.00 5.20 +0.24 32 0 926 0
29SEP26 70.00 P 0.00 0.00 0.00 6.41 +0.27 32 0 1,549 0
29SEP26 72.50 P 0.00 0.00 0.00 7.83 +0.35 33 0 581 0
29SEP26 75.00 P 0.00 0.00 0.00 9.43 +0.46 33 0 363 0
29SEP26 77.50 P 11.14 11.14 11.14 11.10 +0.46 33 140 229 +139
29SEP26 80.00 P 0.00 0.00 0.00 12.86 +0.68 34 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 14.77 +0.93 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.77 +1.06 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.83 +0.88 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 20.95 +0.44 35 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 23.12 +1.28 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.33 +0.39 36 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.58 +0.86 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.88 +1.03 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 32.16 +0.21 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.19 +0.02 32 0 484 0
30DEC26 42.00 P 0.00 0.00 0.00 0.24 +0.03 32 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.29 +0.02 32 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 0.35 +0.03 32 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.43 +0.04 32 0 144 0
30DEC26 46.00 P 0.00 0.00 0.00 0.50 +0.03 32 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.60 +0.05 32 0 394 0
30DEC26 48.00 P 0.00 0.00 0.00 0.71 +0.07 32 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.82 +0.05 32 0 782 0
30DEC26 50.00 P 1.32 1.32 1.32 0.96 +0.07 32 2 775 0
30DEC26 52.50 P 0.00 0.00 0.00 1.35 +0.08 32 0 559 0
30DEC26 55.00 P 2.10 2.10 2.10 1.86 +0.09 32 2 1,192 +2
30DEC26 57.50 P 0.00 0.00 0.00 2.49 +0.12 32 0 1,292 0
30DEC26 60.00 P 3.38 3.38 3.38 3.23 +0.17 32 200 844 +200
30DEC26 62.50 P 4.04 4.04 4.04 4.07 +0.16 32 170 2,678 -72
30DEC26 65.00 P 0.00 0.00 0.00 5.07 +0.23 32 0 849 0
30DEC26 67.50 P 0.00 0.00 0.00 6.19 +0.27 32 0 1,467 0
30DEC26 70.00 P 7.14 7.47 7.14 7.45 +0.31 32 40 1,704 0
30DEC26 72.50 P 0.00 0.00 0.00 8.85 +0.34 32 0 1,000 0
30DEC26 75.00 P 10.42 10.42 10.42 10.18 +0.20 32 4 1,062 -4
30DEC26 77.50 P 0.00 0.00 0.00 11.92 +0.32 32 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 13.52 +0.16 32 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 15.67 +0.75 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.61 +0.48 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.61 +0.27 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 21.68 +0.31 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.80 +0.93 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.94 +0.67 35 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 28.14 +0.85 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.37 +0.57 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.62 +0.67 36 0 0 0
TOTAL PUT 11,136 455,677 +3,548
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$ 9.38
26FEB26 5.00 C 0.00 0.00 0.00 4.38 +0.07 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.14 +0.07 117 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.89 +0.08 107 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.64 +0.08 98 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.39 +0.08 89 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.14 +0.08 81 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.89 +0.08 73 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.64 +0.08 65 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.39 +0.08 57 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.14 +0.08 50 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.89 +0.08 43 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.64 +0.08 36 0 235 0
26FEB26 8.00 C 0.00 0.00 0.00 1.39 +0.08 30 0 484 0
26FEB26 8.25 C 0.00 0.00 0.00 1.17 +0.10 45 0 10,520 0
26FEB26 8.50 C 0.00 0.00 0.00 0.93 +0.09 40 0 3,836 0
26FEB26 8.75 C 0.00 0.00 0.00 0.66 +0.05 25 0 3,930 0
26FEB26 9.00 C 0.43 0.43 0.43 0.47 +0.04 29 4 5,478 0
26FEB26 9.25 C 0.00 0.00 0.00 0.31 +0.04 30 6 2,658 0
26FEB26 9.50 C 0.14 0.16 0.14 0.18 +0.01 30 223 4,221 -153
26FEB26 9.75 C 0.08 0.10 0.08 0.10 0.00 30 252 2,513 +244
26FEB26 10.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 2,546 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 +0.01 36 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 75 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.49 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.43 +0.11 129 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.33 +0.11 125 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.20 +0.08 91 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.17 +0.14 138 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.09 +0.17 141 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.88 +0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.80 +0.08 78 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.70 +0.08 75 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.66 +0.14 116 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.50 +0.08 69 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.46 +0.13 110 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.15 +0.08 57 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.94 +0.12 87 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.65 +0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.42 +0.09 65 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.24 +0.10 82 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.99 +0.16 76 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.69 +0.10 57 0 2,335 0
30MAR26 7.00 C 0.00 0.00 0.00 2.43 +0.09 48 0 4,060 0
30MAR26 7.25 C 0.00 0.00 0.00 2.20 +0.11 48 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.97 +0.12 47 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.71 +0.15 40 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 1.44 +0.10 31 0 17,355 0
30MAR26 8.25 C 1.19 1.19 1.19 1.20 +0.05 28 20 16,047 0
30MAR26 8.50 C 0.00 0.00 0.00 0.99 +0.04 28 0 6,294 0
30MAR26 8.75 C 0.81 0.81 0.81 0.79 +0.03 28 8 4,590 0
30MAR26 9.00 C 0.54 0.58 0.54 0.63 +0.03 29 3 9,311 -2
30MAR26 9.25 C 0.41 0.50 0.41 0.48 +0.02 29 203 2,330 +138
30MAR26 9.50 C 0.36 0.39 0.34 0.36 +0.01 29 78 11,025 +28
30MAR26 9.75 C 0.27 0.27 0.27 0.27 +0.01 30 5 2,876 0
30MAR26 10.00 C 0.19 0.20 0.19 0.20 +0.01 31 210 1,518 +180
30MAR26 10.50 C 0.10 0.12 0.10 0.10 +0.01 31 61 3,145 -1
30MAR26 11.00 C 0.00 0.00 0.00 0.05 +0.01 32 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 37 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 53 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 4.46 +0.12 82 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.00 +0.11 81 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.66 +0.07 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.47 +0.12 63 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.24 +0.10 62 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.99 +0.14 57 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.69 +0.08 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.43 +0.06 31 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.20 +0.07 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.00 +0.10 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.77 +0.11 37 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.48 +0.09 28 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.31 +0.08 32 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.12 +0.09 32 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.94 +0.08 32 0 101 0
29APR26 9.00 C 0.00 0.00 0.00 0.73 +0.03 28 0 1,037 0
29APR26 9.25 C 0.00 0.00 0.00 0.59 +0.02 28 0 856 0
29APR26 9.50 C 0.47 0.47 0.47 0.47 +0.01 29 300 1,308 +187
29APR26 9.75 C 0.39 0.39 0.39 0.38 +0.02 29 31 386 0
29APR26 10.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 148 0
29APR26 10.50 C 0.19 0.20 0.19 0.18 +0.01 30 60 477 +60
29APR26 11.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 186 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 0.00 30 0 100 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 0.00 31 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 32 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.47 +0.12 50 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.24 +0.10 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.99 +0.10 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.69 +0.01 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.43 0.00 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.20 +0.07 25 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.00 +0.10 31 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.80 +0.10 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.59 +0.10 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.34 +0.06 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.15 +0.05 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.00 +0.05 30 0 73 0
28MAY26 9.00 C 0.00 0.00 0.00 0.82 +0.04 28 0 93 0
28MAY26 9.25 C 0.64 0.64 0.64 0.68 +0.03 28 60 1,300 0
28MAY26 9.50 C 0.00 0.00 0.00 0.55 +0.01 28 0 130 0
28MAY26 9.75 C 0.00 0.00 0.00 0.45 0.00 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 46 0
28MAY26 10.50 C 0.26 0.26 0.26 0.24 +0.01 29 100 100 +95
28MAY26 11.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 130 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 0.00 29 0 75 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 0.00 29 0 10 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.09 +0.16 83 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.97 +0.12 75 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.88 +0.16 75 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.71 +0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.66 +0.13 65 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.57 +0.11 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.46 +0.11 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.25 +0.14 66 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.00 +0.11 61 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.69 +0.07 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.47 +0.09 45 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 3.25 +0.11 47 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.99 +0.10 41 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.70 +0.02 26 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.43 0.00 0 0 617 0
29JUN26 7.25 C 0.00 0.00 0.00 2.20 +0.05 0 0 1,766 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 +0.13 36 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 1.80 +0.10 30 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.59 +0.10 30 0 1,583 0
29JUN26 8.25 C 0.00 0.00 0.00 1.43 +0.12 32 0 481 0
29JUN26 8.50 C 0.00 0.00 0.00 1.24 +0.11 31 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.01 +0.03 28 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.87 +0.04 28 0 5,813 0
29JUN26 9.25 C 0.00 0.00 0.00 0.73 +0.03 28 0 5,687 0
29JUN26 9.50 C 0.00 0.00 0.00 0.62 +0.04 29 0 2,356 0
29JUN26 9.75 C 0.00 0.00 0.00 0.51 +0.02 28 0 2,894 0
29JUN26 10.00 C 0.00 0.00 0.00 0.42 +0.01 29 0 5,053 -4,000
29JUN26 10.50 C 0.00 0.00 0.00 0.29 +0.01 29 0 733 0
29JUN26 11.00 C 0.00 0.00 0.00 0.20 +0.02 30 0 543 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 275 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 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 4.88 +0.15 64 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.72 +0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.66 +0.11 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.57 +0.11 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.46 +0.11 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.25 +0.14 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.00 +0.11 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.69 +0.07 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.47 +0.09 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.25 +0.11 40 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.99 +0.10 36 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.71 +0.03 27 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.49 +0.06 29 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 +0.12 32 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 +0.10 30 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 +0.10 30 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 +0.04 27 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.45 +0.04 28 0 675 0
29SEP26 8.50 C 0.00 0.00 0.00 1.29 +0.03 28 0 3,533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.14 +0.03 28 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.01 +0.03 29 0 6,857 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 +0.02 29 0 5,022 0
29SEP26 9.50 C 0.00 0.00 0.00 0.78 +0.02 29 0 919 0
29SEP26 9.75 C 0.00 0.00 0.00 0.68 +0.01 29 0 508 0
29SEP26 10.00 C 0.52 0.55 0.52 0.59 +0.01 29 900 980 +842
29SEP26 10.50 C 0.40 0.40 0.40 0.45 +0.01 29 300 628 0
29SEP26 11.00 C 0.30 0.30 0.30 0.33 0.00 29 150 711 +149
29SEP26 11.50 C 0.00 0.00 0.00 0.24 0.00 29 0 57 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 0.00 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 0.00 30 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 0.00 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 4.46 +0.11 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.25 +0.14 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.00 +0.11 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.69 +0.07 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.47 +0.09 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.25 +0.11 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.99 +0.09 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.74 +0.06 28 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 2.50 +0.06 26 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.30 +0.09 27 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.07 +0.07 26 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.88 +0.06 26 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.71 +0.05 27 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 1.54 +0.04 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.40 +0.04 27 0 138 0
30DEC26 8.75 C 0.00 0.00 0.00 1.26 +0.04 27 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.14 +0.04 28 0 491 0
30DEC26 9.25 C 0.00 0.00 0.00 1.02 +0.03 28 0 421 0
30DEC26 9.50 C 0.00 0.00 0.00 0.91 +0.03 28 0 41 0
30DEC26 9.75 C 0.00 0.00 0.00 0.81 +0.02 28 0 91 0
30DEC26 10.00 C 0.00 0.00 0.00 0.73 +0.03 28 0 4,098 0
30DEC26 10.50 C 0.00 0.00 0.00 0.58 +0.02 28 0 31 0
30DEC26 11.00 C 0.00 0.00 0.00 0.45 +0.01 28 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 +0.01 28 0 85 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 +0.01 28 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.22 +0.01 29 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 0.00 29 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
TOTAL CALL 2,974 259,450 -2,233
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 96 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 1,429 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,294 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 2,209 0
26FEB26 8.00 P 0.01 0.01 0.01 0.01 0.00 43 2 2,925 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 6,931 0
26FEB26 8.50 P 0.02 0.02 0.02 0.02 -0.01 33 76 6,249 -76
26FEB26 8.75 P 0.06 0.06 0.04 0.04 -0.02 31 75 1,363 +29
26FEB26 9.00 P 0.04 0.13 0.04 0.09 -0.03 31 130 4,623 +3
26FEB26 9.25 P 0.23 0.24 0.16 0.17 -0.05 30 243 2,101 +25
26FEB26 9.50 P 0.28 0.28 0.28 0.31 -0.05 32 2 237 0
26FEB26 9.75 P 0.00 0.00 0.00 0.48 -0.06 33 0 10 0
26FEB26 10.00 P 0.00 0.00 0.00 0.68 -0.07 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.16 -0.07 45 0 20 0
26FEB26 11.00 P 0.00 0.00 0.00 1.67 -0.04 60 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.69 -0.02 89 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.19 -0.01 100 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.70 -0.01 113 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.12 -0.09 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.70 0.00 131 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.19 -0.02 137 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.69 -0.02 145 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 109 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12,462 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 24,083 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 11,538 0
30MAR26 7.75 P 0.03 0.03 0.03 0.02 0.00 32 100 8,639 +100
30MAR26 8.00 P 0.00 0.00 0.00 0.04 0.00 33 0 9,042 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 12,413 0
30MAR26 8.50 P 0.13 0.13 0.10 0.10 -0.02 31 231 13,482 +223
30MAR26 8.75 P 0.16 0.17 0.15 0.16 -0.02 31 156 6,716 +155
30MAR26 9.00 P 0.29 0.29 0.23 0.24 -0.03 31 14 3,139 +9
30MAR26 9.25 P 0.36 0.36 0.36 0.34 -0.04 31 5 1,395 0
30MAR26 9.50 P 0.50 0.50 0.50 0.48 -0.04 32 3 444 +3
30MAR26 9.75 P 0.00 0.00 0.00 0.63 -0.05 32 0 1,165 0
30MAR26 10.00 P 0.00 0.00 0.00 0.81 -0.06 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.22 -0.07 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.67 -0.04 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.15 -0.08 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.69 -0.02 53 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.19 -0.02 59 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.70 -0.01 67 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.18 -0.03 69 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.70 -0.01 78 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.19 -0.02 80 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.69 -0.02 85 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 32 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 32 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 0.00 31 0 346 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 820 0
29APR26 8.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 511 0
29APR26 8.25 P 0.00 0.00 0.00 0.11 -0.02 30 0 905 0
29APR26 8.50 P 0.00 0.00 0.00 0.16 -0.03 29 0 305 0
29APR26 8.75 P 0.00 0.00 0.00 0.23 -0.03 29 0 579 0
29APR26 9.00 P 0.00 0.00 0.00 0.32 -0.03 30 0 111 0
29APR26 9.25 P 0.43 0.43 0.43 0.43 -0.04 30 6 289 +6
29APR26 9.50 P 0.00 0.00 0.00 0.57 -0.04 30 0 71 0
29APR26 9.75 P 0.00 0.00 0.00 0.72 -0.05 31 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.89 -0.06 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.24 -0.10 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.67 -0.12 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.20 -0.07 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.69 -0.02 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.19 -0.02 48 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.70 -0.05 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.18 -0.06 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.70 -0.01 63 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.19 -0.02 65 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.69 -0.04 69 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 30 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 217 0
28MAY26 7.75 P 0.00 0.00 0.00 0.07 -0.01 29 0 33 0
28MAY26 8.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 65 0
28MAY26 8.25 P 0.19 0.19 0.19 0.15 -0.02 29 4 105 0
28MAY26 8.50 P 0.00 0.00 0.00 0.21 -0.03 29 0 128 0
28MAY26 8.75 P 0.00 0.00 0.00 0.29 -0.03 29 0 134 0
28MAY26 9.00 P 0.00 0.00 0.00 0.39 -0.03 29 0 650 0
28MAY26 9.25 P 0.00 0.00 0.00 0.50 -0.04 29 0 201 0
28MAY26 9.50 P 0.69 0.69 0.69 0.63 -0.04 29 30 322 +30
28MAY26 9.75 P 0.80 0.80 0.80 0.78 -0.06 30 30 112 +30
28MAY26 10.00 P 0.00 0.00 0.00 0.95 -0.06 30 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.30 -0.09 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.71 -0.11 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.20 -0.09 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.69 -0.09 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.21 -0.04 44 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.71 -0.04 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.18 -0.06 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.70 -0.01 55 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.19 -0.08 57 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.69 -0.06 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 53 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 50 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 47 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 30 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 31 0 3,075 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 30 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 0.00 31 0 7,267 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 0.00 30 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 7,530 0
29JUN26 7.75 P 0.00 0.00 0.00 0.14 -0.01 29 0 5,954 0
29JUN26 8.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 6,215 0
29JUN26 8.25 P 0.00 0.00 0.00 0.27 -0.01 30 0 2,300 0
29JUN26 8.50 P 0.00 0.00 0.00 0.35 -0.02 30 0 5,606 -4,000
29JUN26 8.75 P 0.00 0.00 0.00 0.44 -0.03 29 0 913 0
29JUN26 9.00 P 0.00 0.00 0.00 0.56 -0.02 30 0 669 0
29JUN26 9.25 P 0.00 0.00 0.00 0.68 -0.03 29 0 585 0
29JUN26 9.50 P 0.00 0.00 0.00 0.83 -0.04 30 0 529 0
29JUN26 9.75 P 0.00 0.00 0.00 0.98 -0.05 30 0 80 0
29JUN26 10.00 P 0.00 0.00 0.00 1.16 -0.05 30 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 1.55 -0.05 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.97 -0.06 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.34 -0.14 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.85 -0.10 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.34 -0.10 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.87 -0.04 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.27 -0.10 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.83 -0.06 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.21 -0.14 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.78 -0.10 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 30 0 88 0
29SEP26 7.00 P 0.14 0.14 0.14 0.12 -0.01 30 142 2,540 +20
29SEP26 7.25 P 0.00 0.00 0.00 0.15 -0.02 30 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 -0.03 30 0 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 -0.02 30 0 310 0
29SEP26 8.00 P 0.00 0.00 0.00 0.34 -0.03 30 0 958 0
29SEP26 8.25 P 0.00 0.00 0.00 0.42 -0.04 30 0 1,698 0
29SEP26 8.50 P 0.00 0.00 0.00 0.52 -0.04 30 0 7,233 0
29SEP26 8.75 P 0.00 0.00 0.00 0.63 -0.04 30 0 3,980 0
29SEP26 9.00 P 0.00 0.00 0.00 0.75 -0.05 30 0 86 0
29SEP26 9.25 P 0.00 0.00 0.00 0.88 -0.05 30 0 60 0
29SEP26 9.50 P 0.00 0.00 0.00 1.03 -0.05 31 0 336 0
29SEP26 9.75 P 0.00 0.00 0.00 1.18 -0.06 31 0 96 0
29SEP26 10.00 P 0.00 0.00 0.00 1.35 -0.06 31 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.71 -0.06 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.10 -0.07 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.53 -0.07 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.97 -0.08 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.44 -0.07 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.91 -0.08 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.40 -0.07 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.89 -0.08 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.39 -0.08 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.90 -0.07 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 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 29 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 29 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 44 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.01 29 0 127 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.02 29 0 270 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 -0.02 29 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 -0.02 29 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 -0.02 29 0 42 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 -0.02 29 0 856 0
30DEC26 8.25 P 0.00 0.00 0.00 0.51 -0.03 29 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 -0.03 29 0 206 0
30DEC26 8.75 P 0.00 0.00 0.00 0.72 -0.04 29 0 482 0
30DEC26 9.00 P 0.00 0.00 0.00 0.85 -0.03 29 0 465 0
30DEC26 9.25 P 0.00 0.00 0.00 0.98 -0.04 29 0 268 0
30DEC26 9.50 P 0.00 0.00 0.00 1.12 -0.04 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.28 -0.04 30 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.44 -0.05 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.79 -0.06 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.18 -0.05 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.59 -0.06 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.02 -0.07 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.48 -0.06 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.94 -0.07 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.42 -0.07 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.91 -0.07 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.40 -0.07 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.90 -0.07 42 0 0 0
TOTAL PUT 1,249 273,153 -3,443
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$ 70.35
26FEB26 48.00 C 0.00 0.00 0.00 22.40 +1.34 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.41 +1.26 60 0 10 0
26FEB26 50.00 C 0.00 0.00 0.00 20.41 +1.29 54 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 17.88 +1.30 0 0 26 0
26FEB26 55.00 C 0.00 0.00 0.00 15.42 +1.28 45 0 8 0
26FEB26 57.50 C 0.00 0.00 0.00 12.96 +1.26 48 0 43 0
26FEB26 60.00 C 0.00 0.00 0.00 10.56 +1.20 48 0 49 0
26FEB26 62.50 C 0.00 0.00 0.00 8.28 +1.11 48 0 67 0
26FEB26 65.00 C 0.00 0.00 0.00 6.20 +1.07 48 0 1,067 0
26FEB26 67.50 C 4.60 5.35 4.30 4.28 +0.76 45 23 1,508 -9
26FEB26 70.00 C 3.04 3.70 2.88 2.88 +0.55 46 218 2,951 +29
26FEB26 72.50 C 2.01 2.59 1.97 1.89 +0.41 48 1,484 2,559 +238
26FEB26 75.00 C 0.94 1.84 0.88 1.16 +0.28 49 6,304 4,171 +2,059
26FEB26 77.50 C 0.82 1.22 0.75 0.66 +0.18 49 249 3,034 +40
26FEB26 80.00 C 0.50 0.80 0.50 0.35 +0.10 48 390 2,346 +181
26FEB26 82.50 C 0.41 0.56 0.40 0.18 +0.06 49 213 2,686 +37
26FEB26 85.00 C 0.29 0.38 0.29 0.09 +0.03 49 1,937 2,925 +1,071
26FEB26 87.50 C 0.22 0.25 0.21 0.04 +0.01 49 175 1,130 +6
26FEB26 90.00 C 0.18 0.19 0.17 0.02 0.00 49 431 2,524 -104
26FEB26 92.50 C 0.14 0.15 0.14 0.01 0.00 50 120 594 +47
26FEB26 95.00 C 0.11 0.11 0.08 0.01 0.00 54 140 965 +65
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 386 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 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 70 0 227 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 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 84 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 30.60 +1.13 76 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.63 +1.34 76 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 28.67 +1.13 76 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.69 +1.35 74 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 26.71 +1.14 72 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.75 +1.15 71 0 0 0
30MAR26 46.00 C 25.58 25.58 25.58 24.77 +1.34 69 2 28 -2
30MAR26 47.00 C 0.00 0.00 0.00 23.81 +1.41 68 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 22.85 +1.34 67 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 21.88 +1.34 65 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 20.86 +1.06 61 0 19 0
30MAR26 52.50 C 0.00 0.00 0.00 18.50 +1.06 58 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 16.23 +1.01 57 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 14.04 +0.93 55 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 12.10 +1.00 55 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 10.60 +1.22 59 0 432 0
30MAR26 65.00 C 0.00 0.00 0.00 8.65 +0.94 55 0 565 0
30MAR26 67.50 C 0.00 0.00 0.00 7.09 +0.71 54 0 1,271 0
30MAR26 70.00 C 6.25 6.25 6.25 5.84 +0.62 55 1 1,353 0
30MAR26 72.50 C 4.88 5.13 4.88 4.80 +0.52 55 26 1,175 +16
30MAR26 75.00 C 4.03 4.27 4.03 3.95 +0.47 56 100 2,395 0
30MAR26 77.50 C 3.34 3.60 3.34 3.19 +0.40 57 137 610 +100
30MAR26 80.00 C 2.72 3.10 2.72 2.52 +0.33 56 171 2,213 +146
30MAR26 82.50 C 2.30 2.45 2.21 1.97 +0.26 56 41 1,710 +26
30MAR26 85.00 C 1.84 2.25 1.84 1.53 +0.21 56 206 1,262 +141
30MAR26 87.50 C 1.69 1.89 1.61 1.18 +0.17 56 155 1,104 -110
30MAR26 90.00 C 1.46 1.47 1.35 0.91 +0.14 56 146 1,546 -30
30MAR26 92.50 C 1.12 1.12 1.12 0.69 +0.11 56 113 965 +113
30MAR26 95.00 C 1.00 1.15 1.00 0.52 +0.08 56 61 1,073 +50
30MAR26 97.50 C 0.00 0.00 0.00 0.39 +0.06 56 0 595 0
30MAR26 100.00 C 0.00 0.00 0.00 0.29 +0.05 56 0 13,461 0
30MAR26 102.50 C 0.00 0.00 0.00 0.22 +0.04 56 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.16 +0.03 56 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.12 +0.02 56 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 +0.02 56 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 +0.01 56 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.04 +0.01 57 0 382 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 1,638 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 974 0
29APR26 48.00 C 0.00 0.00 0.00 23.45 +1.41 65 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.50 +1.34 63 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.60 +1.46 63 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.33 +1.31 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.21 +1.24 58 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.23 +0.75 57 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.34 +0.65 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.68 +0.96 56 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 10.17 +1.03 56 0 114 0
29APR26 67.50 C 0.00 0.00 0.00 8.62 +0.74 54 0 422 0
29APR26 70.00 C 0.00 0.00 0.00 7.45 +0.66 55 0 177 0
29APR26 72.50 C 0.00 0.00 0.00 6.44 +0.60 55 0 390 0
29APR26 75.00 C 0.00 0.00 0.00 5.56 +0.54 56 0 368 0
29APR26 77.50 C 0.00 0.00 0.00 4.81 +0.55 57 0 669 0
29APR26 80.00 C 0.00 0.00 0.00 4.07 +0.50 57 0 4,598 0
29APR26 82.50 C 0.00 0.00 0.00 3.42 +0.44 57 0 592 0
29APR26 85.00 C 0.00 0.00 0.00 2.87 +0.39 56 0 363 0
29APR26 87.50 C 0.00 0.00 0.00 2.39 +0.33 56 0 527 0
29APR26 90.00 C 2.56 2.56 2.56 1.99 +0.29 56 1 498 +1
29APR26 92.50 C 0.00 0.00 0.00 1.65 +0.25 56 0 207 0
29APR26 95.00 C 1.92 1.92 1.92 1.36 +0.21 56 5 92 +5
29APR26 97.50 C 0.00 0.00 0.00 1.12 +0.21 56 0 494 0
29APR26 100.00 C 1.57 1.57 1.40 0.92 +0.17 56 3 620 -2
29APR26 102.50 C 0.00 0.00 0.00 0.74 +0.13 56 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.60 +0.11 56 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 0.49 +0.09 56 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 0.40 +0.07 56 0 50 0
29APR26 112.50 C 0.00 0.00 0.00 0.33 +0.07 56 0 50 0
29APR26 115.00 C 0.82 0.82 0.82 0.27 +0.05 56 50 51 +50
29APR26 117.50 C 0.00 0.00 0.00 0.22 +0.04 56 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.18 +0.04 56 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.14 +0.02 56 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.12 +0.02 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.08 +0.02 56 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 48.00 C 0.00 0.00 0.00 23.89 +0.76 62 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.02 +1.27 61 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.13 +1.22 60 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.16 +0.79 60 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.16 +0.72 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.30 +1.17 58 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.57 +1.09 57 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.37 +1.10 60 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.94 +1.33 60 0 230 0
28MAY26 67.50 C 0.00 0.00 0.00 10.16 +0.75 56 0 160 0
28MAY26 70.00 C 0.00 0.00 0.00 9.03 +0.69 57 0 137 0
28MAY26 72.50 C 0.00 0.00 0.00 8.03 +0.64 57 0 591 0
28MAY26 75.00 C 0.00 0.00 0.00 7.13 +0.57 58 0 101 0
28MAY26 77.50 C 0.00 0.00 0.00 6.34 +0.53 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.63 +0.54 59 0 150 0
28MAY26 82.50 C 5.38 5.43 5.13 4.92 +0.49 58 551 566 +451
28MAY26 85.00 C 0.00 0.00 0.00 4.29 +0.44 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.74 +0.40 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 3.25 +0.35 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.82 +0.32 58 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 2.44 +0.28 58 0 52 0
29JUN26 48.00 C 0.00 0.00 0.00 24.40 +0.85 59 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 23.56 +0.66 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.72 +0.80 58 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 20.77 +1.09 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.44 +1.12 62 0 60 0
29JUN26 57.50 C 0.00 0.00 0.00 17.20 +0.60 57 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 16.05 +1.04 60 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 14.52 +1.42 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.11 +1.05 59 0 31 0
29JUN26 67.50 C 0.00 0.00 0.00 11.40 +0.76 56 0 420 0
29JUN26 70.00 C 10.33 10.33 10.33 10.29 +0.78 57 1 189 -1
29JUN26 72.50 C 0.00 0.00 0.00 9.27 +0.73 57 0 381 0
29JUN26 75.00 C 8.99 8.99 8.99 8.35 +0.63 57 1 658 +1
29JUN26 77.50 C 0.00 0.00 0.00 7.49 +0.54 57 0 306 0
29JUN26 80.00 C 0.00 0.00 0.00 6.79 +0.58 58 0 2,298 0
29JUN26 82.50 C 0.00 0.00 0.00 6.09 +0.55 58 0 362 0
29JUN26 85.00 C 0.00 0.00 0.00 5.42 +0.50 58 0 572 0
29JUN26 87.50 C 0.00 0.00 0.00 4.82 +0.46 58 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 4.29 +0.43 58 0 2,274 0
29JUN26 92.50 C 0.00 0.00 0.00 3.81 +0.39 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 3.38 +0.35 58 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 3.00 +0.33 57 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 2.65 +0.36 57 0 511 0
29JUN26 102.50 C 0.00 0.00 0.00 2.28 +0.26 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 2.02 +0.18 57 0 500 0
29JUN26 107.50 C 0.00 0.00 0.00 1.79 +0.21 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 1.58 +0.19 57 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 1.40 +0.18 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 1.24 +0.16 57 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 1.09 +0.14 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.96 +0.12 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.85 +0.11 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.75 +0.08 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.67 +0.10 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.61 +0.11 57 0 370 0
29JUN26 132.50 C 0.00 0.00 0.00 0.52 +0.08 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.46 +0.07 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.41 +0.05 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.36 +0.05 57 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.32 +0.04 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.28 +0.04 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.25 +0.04 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.22 +0.03 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.19 +0.02 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.17 +0.02 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.15 +0.02 57 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 +0.01 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.12 +0.02 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 +0.01 57 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 +0.01 57 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 26.37 +0.75 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.52 +0.63 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.80 +0.63 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.62 +1.34 63 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 21.96 +1.14 62 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 20.37 +1.07 61 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 18.90 +1.02 61 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 17.55 +1.00 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.25 +0.92 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.72 +0.80 58 0 700 0
29SEP26 70.00 C 0.00 0.00 0.00 13.66 +0.88 58 0 33 0
29SEP26 72.50 C 0.00 0.00 0.00 12.62 +0.78 58 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 11.72 +0.73 58 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 10.91 +0.67 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 10.15 +0.63 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 9.44 +0.62 59 0 930 0
29SEP26 85.00 C 0.00 0.00 0.00 8.75 +0.61 59 0 891 0
29SEP26 87.50 C 0.00 0.00 0.00 8.08 +0.58 59 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 7.46 +0.54 59 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 6.89 +0.51 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 6.36 +0.48 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 5.88 +0.46 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 5.43 +0.43 59 0 3,640 0
29SEP26 102.50 C 0.00 0.00 0.00 5.01 +0.40 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 4.63 +0.38 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 4.27 +0.35 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.95 +0.34 59 0 37 0
29SEP26 112.50 C 0.00 0.00 0.00 3.65 +0.32 59 0 302 0
29SEP26 115.00 C 0.00 0.00 0.00 3.37 +0.30 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 3.11 +0.28 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.88 +0.26 59 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 2.66 +0.25 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.46 +0.23 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.27 +0.21 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.10 +0.20 59 0 227 0
30DEC26 48.00 C 0.00 0.00 0.00 28.21 +0.82 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.53 +0.80 61 0 0 0
30DEC26 50.00 C 27.45 27.45 27.45 26.85 +1.19 61 2 52 +2
30DEC26 52.50 C 0.00 0.00 0.00 25.68 +1.16 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.15 +1.11 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.70 +1.06 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.32 +1.46 61 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 20.04 +0.97 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.76 +1.27 60 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 17.72 +0.91 61 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 16.51 +0.95 60 0 2,002 0
30DEC26 72.50 C 0.00 0.00 0.00 15.41 +0.85 59 0 401 0
30DEC26 75.00 C 0.00 0.00 0.00 14.37 +0.67 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 13.58 +0.68 59 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 13.00 +0.90 60 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 12.19 +0.78 60 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 11.50 +0.73 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 10.87 +0.75 60 0 0 0
30DEC26 90.00 C 10.20 10.60 10.20 10.25 +0.75 60 3 36 +3
30DEC26 92.50 C 0.00 0.00 0.00 9.64 +0.72 60 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 9.07 +0.70 60 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 8.54 +0.67 60 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 8.03 +0.64 60 0 19 0
30DEC26 102.50 C 0.00 0.00 0.00 7.56 +0.62 60 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 7.12 +0.60 60 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 6.71 +0.58 60 0 50 0
TOTAL CALL 13,460 132,199 +4,620
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 41 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 211 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 781 0
26FEB26 57.50 P 0.11 0.11 0.11 0.05 -0.04 49 1 960 -1
26FEB26 60.00 P 0.21 0.21 0.21 0.14 -0.09 48 20 1,986 0
26FEB26 62.50 P 0.46 0.50 0.36 0.36 -0.20 48 404 1,762 +97
26FEB26 65.00 P 0.88 0.92 0.65 0.80 -0.34 49 387 3,618 -65
26FEB26 67.50 P 1.65 1.65 1.28 1.51 -0.47 49 174 1,765 +17
26FEB26 70.00 P 2.72 2.75 2.20 2.62 -0.67 49 182 8,301 -67
26FEB26 72.50 P 4.10 4.10 3.53 4.09 -0.90 50 131 2,693 +24
26FEB26 75.00 P 6.50 6.50 5.41 5.88 -1.04 52 12 2,528 -12
26FEB26 77.50 P 0.00 0.00 0.00 7.71 -1.14 48 0 4,856 0
26FEB26 80.00 P 0.00 0.00 0.00 9.93 -1.20 48 0 2,793 0
26FEB26 82.50 P 0.00 0.00 0.00 12.41 -1.29 56 0 1,081 0
26FEB26 85.00 P 0.00 0.00 0.00 14.96 -1.11 66 0 454 0
26FEB26 87.50 P 0.00 0.00 0.00 17.38 -1.19 69 0 807 0
26FEB26 90.00 P 0.00 0.00 0.00 19.74 -1.34 66 0 74 0
26FEB26 92.50 P 0.00 0.00 0.00 22.26 -1.20 74 0 59 0
26FEB26 95.00 P 0.00 0.00 0.00 24.80 -1.15 83 0 73 -25
26FEB26 97.50 P 0.00 0.00 0.00 27.25 -1.22 84 0 42 -2
26FEB26 100.00 P 0.00 0.00 0.00 29.75 -1.22 90 0 0 -44
26FEB26 102.50 P 0.00 0.00 0.00 32.25 -1.22 95 0 0 -2
26FEB26 105.00 P 0.00 0.00 0.00 34.77 -1.26 102 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 37.26 -1.21 106 0 15 0
26FEB26 110.00 P 0.00 0.00 0.00 39.76 -1.21 111 0 15 0
26FEB26 112.50 P 0.00 0.00 0.00 42.26 -1.21 115 0 30 -30
26FEB26 115.00 P 0.00 0.00 0.00 44.76 -1.21 120 0 30 0
26FEB26 117.50 P 0.00 0.00 0.00 47.25 -1.22 123 0 60 0
26FEB26 120.00 P 0.00 0.00 0.00 49.75 -1.22 127 0 15 0
26FEB26 122.50 P 0.00 0.00 0.00 52.26 -1.21 132 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 54.76 -1.21 136 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 57.25 -1.20 139 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 59.75 -1.20 142 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.09 -0.04 56 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.13 -0.04 56 0 131 0
30MAR26 49.00 P 0.29 0.29 0.29 0.16 -0.06 56 10 373 0
30MAR26 50.00 P 0.38 0.38 0.36 0.21 -0.07 56 105 1,583 +105
30MAR26 52.50 P 0.00 0.00 0.00 0.39 -0.11 56 0 1,675 0
30MAR26 55.00 P 0.77 0.77 0.77 0.66 -0.16 56 5 1,112 0
30MAR26 57.50 P 1.02 1.05 1.02 1.04 -0.24 56 31 1,508 0
30MAR26 60.00 P 1.48 1.60 1.48 1.58 -0.26 56 105 2,347 0
30MAR26 62.50 P 2.08 2.21 2.08 2.23 -0.35 56 138 1,657 +78
30MAR26 65.00 P 3.03 3.17 2.82 3.07 -0.43 56 44 2,166 +29
30MAR26 67.50 P 4.03 4.03 4.03 4.16 -0.52 56 15 812 -15
30MAR26 70.00 P 5.35 5.35 5.00 5.40 -0.66 56 12 15,001 0
30MAR26 72.50 P 6.79 6.79 6.79 6.89 -0.71 57 1 1,577 +1
30MAR26 75.00 P 0.00 0.00 0.00 8.54 -0.57 58 0 7,881 0
30MAR26 77.50 P 0.00 0.00 0.00 10.01 -0.83 56 0 1,933 0
30MAR26 80.00 P 0.00 0.00 0.00 12.07 -0.74 58 0 3,360 0
30MAR26 82.50 P 0.00 0.00 0.00 14.06 -0.95 58 0 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 16.14 -1.09 59 0 740 0
30MAR26 87.50 P 0.00 0.00 0.00 18.30 -0.99 59 0 845 0
30MAR26 90.00 P 20.05 20.05 20.05 20.53 -0.99 60 1 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 22.97 -1.06 63 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 25.43 -0.96 66 0 128 0
30MAR26 97.50 P 0.00 0.00 0.00 27.78 -0.97 67 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 30.14 -1.00 68 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 32.51 -1.07 68 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.93 -1.10 69 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 37.36 -1.27 69 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 39.78 -1.28 69 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 42.27 -1.29 71 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 44.76 -1.21 73 0 195 0
30MAR26 117.50 P 0.00 0.00 0.00 47.25 -1.22 75 0 71 0
30MAR26 120.00 P 0.00 0.00 0.00 49.75 -1.22 77 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 52.26 -1.21 81 0 121 -24
30MAR26 125.00 P 0.00 0.00 0.00 54.76 -1.21 83 0 11 0
30MAR26 127.50 P 0.00 0.00 0.00 57.25 -1.20 85 0 30 -60
30MAR26 130.00 P 0.00 0.00 0.00 59.75 -1.20 87 0 60 -60
30MAR26 132.50 P 0.00 0.00 0.00 62.19 -1.26 84 0 30 -96
30MAR26 135.00 P 0.00 0.00 0.00 64.68 -1.27 85 0 30 -22
30MAR26 137.50 P 0.00 0.00 0.00 67.19 -1.26 89 0 30 -22
30MAR26 140.00 P 0.00 0.00 0.00 69.69 -1.26 91 0 30 -44
29APR26 48.00 P 0.00 0.00 0.00 0.45 -0.05 56 0 152 0
29APR26 49.00 P 0.00 0.00 0.00 0.53 -0.09 56 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.65 -0.08 56 0 284 0
29APR26 52.50 P 0.00 0.00 0.00 0.99 -0.12 56 0 70 0
29APR26 55.00 P 1.50 1.50 1.50 1.43 -0.17 56 5 425 -5
29APR26 57.50 P 0.00 0.00 0.00 1.93 -0.23 56 0 738 0
29APR26 60.00 P 2.65 2.65 2.65 2.59 -0.31 55 10 861 -8
29APR26 62.50 P 0.00 0.00 0.00 3.42 -0.33 55 0 496 0
29APR26 65.00 P 0.00 0.00 0.00 4.37 -0.47 55 0 1,542 0
29APR26 67.50 P 5.35 5.50 5.35 5.52 -0.52 55 3 1,007 +2
29APR26 70.00 P 0.00 0.00 0.00 6.84 -0.59 56 0 7,829 0
29APR26 72.50 P 0.00 0.00 0.00 8.32 -0.65 56 0 134 0
29APR26 75.00 P 0.00 0.00 0.00 9.94 -0.75 57 0 46 0
29APR26 77.50 P 0.00 0.00 0.00 11.61 -0.54 57 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 13.44 -0.59 58 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 15.39 -0.61 59 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 17.37 -0.68 59 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 19.45 -0.98 60 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 21.58 -1.02 60 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 23.72 -1.08 60 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 25.96 -1.26 60 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.15 -1.17 60 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.47 -1.16 60 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.91 -1.07 62 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.14 -1.38 60 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 37.62 -1.28 63 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 40.00 -1.24 63 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 42.38 -1.29 62 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 44.76 -1.31 60 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 47.25 -1.33 62 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 49.75 -1.22 64 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 52.26 -1.32 66 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 54.76 -1.32 68 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 57.25 -1.20 70 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 59.75 -1.20 72 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 62.19 -1.26 70 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 64.68 -1.27 71 0 16 -14
29APR26 137.50 P 0.00 0.00 0.00 67.19 -1.26 73 0 16 -14
29APR26 140.00 P 0.00 0.00 0.00 69.69 -1.26 75 0 30 -10
29APR26 142.50 P 0.00 0.00 0.00 72.15 -1.30 0 0 0 -30
29APR26 145.00 P 0.00 0.00 0.00 74.65 -1.30 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 77.15 -1.30 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 79.65 -1.30 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 82.15 -1.30 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 84.65 -1.30 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 87.15 -1.30 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 89.65 -1.30 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 92.15 -1.30 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 94.65 -1.30 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 97.15 -1.30 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 99.65 -1.30 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.93 -0.12 58 0 50 0
28MAY26 49.00 P 0.00 0.00 0.00 1.09 -0.13 58 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.26 -0.13 58 0 261 0
28MAY26 52.50 P 0.00 0.00 0.00 1.73 -0.19 58 0 2 0
28MAY26 55.00 P 0.00 0.00 0.00 2.28 -0.20 58 0 7 0
28MAY26 57.50 P 2.75 2.75 2.75 2.91 -0.26 57 2 225 +2
28MAY26 60.00 P 3.50 3.62 3.50 3.69 -0.29 57 22 73 +22
28MAY26 62.50 P 0.00 0.00 0.00 4.62 -0.38 57 0 105 0
28MAY26 65.00 P 0.00 0.00 0.00 5.69 -0.43 57 0 115 0
28MAY26 67.50 P 0.00 0.00 0.00 6.89 -0.51 57 0 155 0
28MAY26 70.00 P 0.00 0.00 0.00 8.25 -0.56 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.73 -0.61 58 0 255 0
28MAY26 75.00 P 0.00 0.00 0.00 11.33 -0.65 58 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.03 -0.71 59 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 14.76 -0.48 59 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 16.61 -0.53 59 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.54 -0.68 60 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.55 -0.71 60 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.64 -1.01 61 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.76 -1.04 61 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.91 -1.08 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.39 -0.12 57 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 1.57 -0.14 57 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.77 -0.17 57 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.33 -0.21 57 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.97 -0.20 57 0 264 0
29JUN26 57.50 P 0.00 0.00 0.00 3.62 -0.41 56 0 525 0
29JUN26 60.00 P 0.00 0.00 0.00 4.58 -0.36 56 0 1,433 0
29JUN26 62.50 P 0.00 0.00 0.00 5.54 -0.37 56 0 191 0
29JUN26 65.00 P 0.00 0.00 0.00 6.66 -0.48 56 0 5,745 0
29JUN26 67.50 P 0.00 0.00 0.00 7.90 -0.52 56 0 2,443 0
29JUN26 70.00 P 0.00 0.00 0.00 9.26 -0.58 57 0 2,273 0
29JUN26 72.50 P 10.78 10.78 10.60 10.72 -0.60 57 16 3,138 +1
29JUN26 75.00 P 0.00 0.00 0.00 12.31 -0.69 57 0 6,121 0
29JUN26 77.50 P 14.11 14.11 14.11 14.02 -0.72 58 10 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 15.82 -0.42 58 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 17.22 -0.87 56 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 19.45 -0.57 58 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 21.07 -0.94 57 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 23.07 -0.99 57 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 25.12 -1.02 57 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 27.24 -1.03 57 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 29.37 -1.48 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.53 -1.10 57 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 33.74 -1.25 57 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.97 -1.12 57 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.20 -1.17 57 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 40.48 -1.19 56 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 43.24 -1.20 61 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.56 -0.76 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.03 -0.65 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.39 -0.82 63 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 52.79 -0.83 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.15 -0.93 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.56 -0.96 63 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 59.97 -1.01 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.40 -1.07 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 64.82 -1.13 63 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.28 -1.17 63 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.69 -1.26 61 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 72.21 -1.24 63 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 74.68 -1.27 63 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.18 -1.27 64 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 79.69 -1.26 66 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.19 -1.26 67 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 84.71 -1.24 70 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.21 -1.24 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 89.71 -1.24 72 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.21 -1.24 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 94.69 -1.26 73 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.19 -1.26 74 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 99.69 -1.26 75 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.93 -0.18 59 0 55 0
29SEP26 49.00 P 0.00 0.00 0.00 3.22 -0.16 59 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 3.49 -0.15 58 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 4.22 -0.15 58 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 5.03 -0.20 58 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 5.95 -0.33 58 0 413 0
29SEP26 60.00 P 0.00 0.00 0.00 6.97 -0.35 57 0 10,056 0
29SEP26 62.50 P 0.00 0.00 0.00 8.42 -0.02 59 0 365 0
29SEP26 65.00 P 0.00 0.00 0.00 9.33 -0.44 58 0 7,887 0
29SEP26 67.50 P 0.00 0.00 0.00 10.63 -0.51 57 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 12.05 -0.55 58 0 1,778 0
29SEP26 72.50 P 0.00 0.00 0.00 13.53 -0.57 58 0 2,776 0
29SEP26 75.00 P 14.75 14.75 14.72 15.10 -0.63 58 2 1,195 -2
29SEP26 77.50 P 0.00 0.00 0.00 16.82 -0.62 59 0 1,131 0
29SEP26 80.00 P 18.50 18.50 18.50 18.56 -0.40 59 1 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 20.00 -0.78 58 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 21.84 -0.80 58 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 23.72 -0.84 58 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 25.65 -0.87 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 27.61 -0.92 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 29.63 -0.94 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 31.68 -0.96 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 33.75 -0.98 59 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 35.86 -1.00 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.01 -1.40 59 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 40.17 -1.04 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 42.35 -1.06 59 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 44.56 -1.07 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 46.79 -1.08 59 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 49.03 -1.10 59 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 51.29 -1.10 59 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 53.55 -1.15 59 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 55.84 -1.16 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 58.13 -1.19 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 60.44 -1.37 58 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 4.22 -0.24 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.52 -0.25 58 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 4.83 -0.27 58 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 5.71 -0.42 58 0 170 0
30DEC26 55.00 P 0.00 0.00 0.00 6.81 -0.30 59 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.86 -0.11 58 0 90 0
30DEC26 60.00 P 9.09 9.09 9.09 9.09 -0.23 59 24 576 0
30DEC26 62.50 P 0.00 0.00 0.00 10.03 -0.45 58 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 11.47 -0.36 58 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 12.64 -0.54 57 0 2,700 0
30DEC26 70.00 P 0.00 0.00 0.00 14.26 -0.16 58 0 2,407 0
30DEC26 72.50 P 0.00 0.00 0.00 15.74 -0.39 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 17.31 -0.44 58 0 514 0
30DEC26 77.50 P 0.00 0.00 0.00 18.96 -0.65 59 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 20.63 -0.44 59 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 22.13 -0.73 58 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 23.93 -0.75 58 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 25.76 -0.81 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.67 -0.81 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 29.60 -0.84 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.56 -0.86 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.55 -0.89 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.58 -1.01 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 37.62 -0.93 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.70 -0.95 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.80 -0.97 59 0 0 0
TOTAL PUT 1,873 191,909 -296
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$ 14.21
26FEB26 9.25 C 0.00 0.00 0.00 4.97 -0.16 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.72 -0.16 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.47 -0.16 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.22 -0.16 0 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 3.72 -0.09 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.25 -0.13 71 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.72 -0.17 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.25 -0.07 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.78 -0.12 48 0 178 0
26FEB26 13.00 C 0.00 0.00 0.00 1.34 -0.10 46 0 68 0
26FEB26 13.50 C 0.00 0.00 0.00 0.90 -0.13 39 0 322 0
26FEB26 14.00 C 0.00 0.00 0.00 0.56 -0.13 38 0 277 0
26FEB26 14.50 C 0.50 0.50 0.41 0.34 -0.09 39 16 660 +15
26FEB26 15.00 C 0.00 0.00 0.00 0.19 -0.06 40 0 631 0
26FEB26 15.50 C 0.00 0.00 0.00 0.09 -0.05 40 0 442 0
26FEB26 16.00 C 0.11 0.11 0.11 0.05 -0.02 42 10 462 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 192 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 588 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 217 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 441 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 466 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 309 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 296 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.65 -0.10 146 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.55 -0.09 143 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.43 -0.19 108 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.33 -0.09 105 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.23 -0.14 101 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.98 -0.14 91 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.73 -0.19 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.52 -0.21 129 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.23 -0.22 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.98 -0.08 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.73 -0.17 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.48 -0.16 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.27 -0.08 101 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.99 -0.26 72 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.74 -0.18 66 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.49 -0.07 60 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.24 -0.10 54 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.00 -0.21 66 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.74 -0.19 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.49 -0.17 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.21 -0.15 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.00 -0.17 51 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.75 -0.18 47 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.47 -0.20 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.26 -0.16 47 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 3.78 -0.17 48 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.25 -0.25 0 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.91 -0.10 53 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.45 -0.14 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.99 -0.20 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.64 -0.18 44 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 1.33 -0.15 45 0 175 0
30MAR26 14.00 C 1.10 1.10 1.10 1.07 -0.13 46 16 293 0
30MAR26 14.50 C 0.88 0.93 0.83 0.84 -0.12 46 60 315 +54
30MAR26 15.00 C 0.81 0.81 0.71 0.67 -0.08 47 8 163 +8
30MAR26 15.50 C 0.55 0.55 0.50 0.50 -0.08 47 3 726 +1
30MAR26 16.00 C 0.00 0.00 0.00 0.40 -0.04 48 0 1,223 0
30MAR26 16.50 C 0.38 0.38 0.38 0.30 -0.03 48 28 172 0
30MAR26 17.00 C 0.00 0.00 0.00 0.22 -0.03 48 0 409 0
30MAR26 17.50 C 0.00 0.00 0.00 0.16 -0.02 48 0 360 0
30MAR26 18.00 C 0.19 0.19 0.19 0.12 -0.01 48 15 167 -15
30MAR26 18.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 83 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 51 0 122 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 179 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 4.57 -0.15 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.38 -0.18 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.93 -0.10 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.45 -0.13 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.94 -0.21 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.64 -0.12 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.22 -0.17 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.91 -0.15 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.66 -0.12 48 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.41 -0.10 48 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.16 -0.12 48 0 44 0
29APR26 15.00 C 1.07 1.07 1.07 0.98 -0.09 48 10 43 0
29APR26 15.50 C 0.00 0.00 0.00 0.84 -0.06 50 0 64 0
29APR26 16.00 C 0.75 0.75 0.71 0.69 -0.05 49 5 6 +5
29APR26 16.50 C 0.00 0.00 0.00 0.56 -0.05 49 0 55 0
29APR26 17.00 C 0.00 0.00 0.00 0.45 -0.05 49 0 137 0
29APR26 17.50 C 0.00 0.00 0.00 0.37 -0.03 49 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.29 -0.04 49 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.23 -0.03 49 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.19 -0.02 49 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.15 -0.02 49 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 0.00 50 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 50 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.65 -0.22 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.38 -0.18 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.99 -0.14 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.47 -0.20 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.09 -0.21 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.74 -0.26 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.42 -0.18 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.20 -0.08 49 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.85 -0.15 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.62 -0.13 48 0 280 0
28MAY26 14.50 C 0.00 0.00 0.00 1.40 -0.13 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.21 -0.12 48 0 35 0
28MAY26 15.50 C 0.00 0.00 0.00 1.05 -0.10 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.91 -0.07 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.78 -0.06 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.66 -0.05 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.56 -0.05 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.47 -0.04 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.39 -0.04 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.33 -0.03 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.28 -0.03 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.46 -0.16 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.34 -0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.23 -0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.00 -0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.77 -0.15 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.52 -0.21 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.28 -0.17 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.01 -0.13 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.78 -0.12 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.48 -0.21 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.27 -0.12 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.99 -0.26 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.75 -0.19 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.52 -0.19 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.28 -0.20 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.03 -0.18 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.80 -0.20 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.55 -0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.33 -0.20 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.11 -0.18 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.87 -0.20 40 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.69 -0.18 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.45 -0.22 43 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.05 -0.16 45 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.67 -0.15 46 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.28 -0.25 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.93 -0.16 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.63 -0.15 47 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.34 -0.14 47 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 2.09 -0.12 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.85 -0.11 48 0 5 0
29JUN26 14.50 C 0.00 0.00 0.00 1.64 -0.13 48 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 1.45 -0.13 49 0 189 0
29JUN26 15.50 C 0.00 0.00 0.00 1.29 -0.10 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.14 -0.08 50 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.02 -0.05 50 0 14 0
29JUN26 17.00 C 0.00 0.00 0.00 0.89 -0.05 50 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.78 -0.04 50 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.68 -0.03 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.59 -0.03 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.51 -0.03 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.44 -0.03 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.38 -0.03 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.28 -0.02 50 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 0.00 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 11 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 0.00 51 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 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 50 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.39 -0.18 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.20 -0.19 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.01 -0.14 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.78 -0.19 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.45 -0.14 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.11 -0.13 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.80 -0.11 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.46 -0.15 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.17 -0.14 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.94 -0.12 50 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.70 -0.12 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.45 -0.13 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 2.27 -0.14 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 2.08 -0.14 51 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 1.91 -0.13 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.76 -0.12 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.62 -0.10 52 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 1.49 -0.08 52 0 45 0
29SEP26 17.50 C 1.49 1.49 1.49 1.38 -0.06 52 2 39 0
29SEP26 18.00 C 0.00 0.00 0.00 1.25 -0.06 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.14 -0.06 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.04 -0.05 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.95 -0.05 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.86 -0.05 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.71 -0.05 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.59 -0.04 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.49 -0.03 52 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.40 -0.03 52 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.34 -0.02 52 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 -0.02 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.02 52 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 -0.02 52 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 -0.02 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.01 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.50 -0.16 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.29 -0.19 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.14 -0.16 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.80 -0.12 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.47 -0.12 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.15 -0.14 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.87 -0.14 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.61 -0.14 50 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 3.36 -0.12 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.14 -0.11 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.93 -0.11 51 0 45 0
30DEC26 14.50 C 2.82 2.82 2.82 2.78 -0.08 52 15 30 +15
30DEC26 15.00 C 0.00 0.00 0.00 2.60 -0.13 52 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.43 -0.12 52 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 2.27 -0.10 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.13 -0.08 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.99 -0.07 53 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.87 -0.05 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.75 -0.03 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.63 -0.03 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.52 -0.03 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.41 -0.03 53 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.31 -0.03 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.14 -0.02 53 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.99 -0.02 53 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.86 -0.02 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.74 -0.02 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 -0.01 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.56 -0.01 53 0 0 0
TOTAL CALL 188 18,670 +83
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 42 0 151 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 391 0
26FEB26 13.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 206 0
26FEB26 13.50 P 0.00 0.00 0.00 0.18 0.00 40 0 83 0
26FEB26 14.00 P 0.39 0.39 0.39 0.36 +0.02 40 20 209 -20
26FEB26 14.50 P 0.00 0.00 0.00 0.63 +0.05 41 0 864 0
26FEB26 15.00 P 0.00 0.00 0.00 0.96 +0.06 40 0 414 0
26FEB26 15.50 P 1.40 1.40 1.40 1.41 +0.12 45 5 304 -5
26FEB26 16.00 P 0.00 0.00 0.00 1.87 +0.14 50 0 570 0
26FEB26 16.50 P 0.00 0.00 0.00 2.37 +0.15 58 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 2.84 +0.14 60 0 58 0
26FEB26 17.50 P 0.00 0.00 0.00 3.39 +0.19 78 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 3.83 +0.13 72 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 4.29 +0.09 0 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 4.79 +0.09 0 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 5.29 +0.09 0 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 5.96 +0.26 126 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.82 +0.12 102 0 0 -4
26FEB26 22.00 P 0.00 0.00 0.00 7.81 +0.11 108 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.85 +0.15 134 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 9.82 +0.12 131 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 10.95 +0.25 180 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 11.82 +0.12 147 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 0.00 129 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 127 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 0.00 122 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 102 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 89 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 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 67 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 0.00 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 0.12 +0.01 49 0 88 0
30MAR26 12.00 P 0.00 0.00 0.00 0.19 0.00 48 0 226 0
30MAR26 12.50 P 0.00 0.00 0.00 0.30 +0.02 48 0 681 0
30MAR26 13.00 P 0.43 0.43 0.43 0.44 +0.03 48 2 289 +2
30MAR26 13.50 P 0.00 0.00 0.00 0.62 +0.04 47 0 189 0
30MAR26 14.00 P 0.73 0.84 0.73 0.86 +0.06 48 308 321 +284
30MAR26 14.50 P 0.00 0.00 0.00 1.14 +0.09 49 0 418 0
30MAR26 15.00 P 0.00 0.00 0.00 1.46 +0.11 50 0 220 0
30MAR26 15.50 P 0.00 0.00 0.00 1.81 +0.09 50 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 2.20 +0.12 51 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 2.61 +0.12 53 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 2.95 +0.13 47 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 3.40 +0.06 47 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 3.98 +0.19 59 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 4.46 +0.20 62 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 4.96 +0.22 66 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 5.46 +0.26 70 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 5.96 +0.25 74 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.93 +0.23 78 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.81 +0.11 66 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.85 +0.15 80 0 42 0
30MAR26 24.00 P 0.00 0.00 0.00 9.96 +0.26 101 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.96 +0.26 106 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.96 +0.26 112 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.79 +0.09 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.96 +0.26 122 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.94 +0.24 124 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.96 +0.26 131 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.96 +0.26 136 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.79 +0.09 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 0.00 49 0 64 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.26 +0.01 49 0 3 0
29APR26 12.00 P 0.00 0.00 0.00 0.37 +0.02 49 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.50 +0.01 48 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.67 +0.02 48 0 66 0
29APR26 13.50 P 0.00 0.00 0.00 0.87 +0.02 48 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 1.11 +0.03 48 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 1.42 +0.07 49 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.75 +0.10 51 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 2.08 +0.10 51 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 2.41 +0.13 50 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 2.84 +0.11 52 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.24 +0.11 53 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 3.59 +0.04 50 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 4.12 +0.14 55 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 4.47 +0.04 50 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 5.05 +0.17 59 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.52 +0.20 60 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.96 +0.15 59 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.93 +0.18 63 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 8.03 +0.32 76 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.91 +0.21 72 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.96 +0.26 81 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.96 +0.26 85 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 11.97 +0.27 91 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 0.13 -0.01 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.19 0.00 49 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.28 +0.01 49 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.39 +0.02 49 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 0.52 +0.01 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.68 +0.02 49 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.86 +0.02 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.08 +0.03 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.36 +0.07 50 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.64 +0.07 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.96 +0.09 51 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.30 +0.10 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.65 +0.10 51 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 3.03 +0.11 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.42 +0.10 53 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 3.80 +0.08 52 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.26 +0.11 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.70 +0.26 55 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.16 +0.15 56 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.62 +0.17 58 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 54 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 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 50 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 0.07 +0.01 51 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 0.00 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 0.00 50 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.01 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 +0.02 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 +0.02 50 0 18 0
29JUN26 11.50 P 0.00 0.00 0.00 0.54 +0.02 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.69 +0.03 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.87 +0.04 50 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.08 +0.05 50 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.32 +0.06 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.58 +0.08 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.87 +0.09 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.18 +0.10 51 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.52 +0.11 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.86 +0.10 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.24 +0.10 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.61 +0.08 53 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.02 +0.13 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.43 +0.11 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.86 +0.12 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.29 +0.13 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.74 +0.15 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.19 +0.14 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.10 +0.12 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.03 +0.16 59 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.00 +0.18 62 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.98 +0.20 64 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.96 +0.20 67 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.97 +0.27 71 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.86 +0.16 66 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.96 +0.26 77 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.94 +0.24 78 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.96 +0.26 82 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.96 +0.26 85 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.80 +0.10 71 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 +0.02 52 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 +0.01 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 +0.01 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 +0.02 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 +0.02 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 +0.02 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.94 +0.03 51 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.13 +0.03 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.34 +0.04 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.58 +0.06 52 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.83 +0.06 52 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.10 +0.07 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.40 +0.07 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.71 +0.09 52 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 3.04 +0.10 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.38 +0.10 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.76 +0.11 54 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.11 +0.10 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.50 +0.10 54 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 4.89 +0.13 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.29 +0.12 55 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.69 +0.09 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.13 +0.14 56 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.56 +0.14 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.40 +0.10 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.31 +0.14 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.22 +0.14 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.14 +0.12 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.08 +0.16 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.03 +0.12 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.98 +0.12 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.96 +0.16 63 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.94 +0.18 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.96 +0.21 68 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.96 +0.22 70 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.88 +0.15 67 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 +0.01 53 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 +0.02 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.75 +0.02 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.90 +0.02 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.08 +0.03 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.27 +0.03 52 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.48 +0.07 52 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 1.71 +0.04 52 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.95 +0.05 52 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.22 +0.06 52 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 2.50 +0.06 52 0 82 0
30DEC26 14.50 P 0.00 0.00 0.00 2.79 +0.06 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.11 +0.06 53 0 108 0
30DEC26 15.50 P 0.00 0.00 0.00 3.43 +0.06 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.78 +0.09 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.13 +0.09 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.49 +0.10 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.86 +0.10 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.24 +0.09 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.64 +0.09 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.03 +0.10 55 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.44 +0.11 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.85 +0.11 55 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 7.71 +0.14 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.54 +0.11 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.42 +0.12 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.31 +0.13 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.22 +0.13 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.14 +0.14 57 0 0 0
TOTAL PUT 335 10,840 +257
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$ 16.31
26FEB26 11.00 C 0.00 0.00 0.00 5.33 -0.18 83 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.84 -0.18 83 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.33 -0.19 65 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.83 -0.19 56 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.33 -0.19 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.84 -0.17 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.35 -0.17 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.86 -0.16 38 0 0 0
26FEB26 15.00 C 1.37 1.37 1.37 1.37 -0.18 31 1 4 -1
26FEB26 15.50 C 0.00 0.00 0.00 0.91 -0.17 27 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.53 -0.14 26 0 163 0
26FEB26 16.50 C 0.00 0.00 0.00 0.26 -0.12 25 0 214 0
26FEB26 17.00 C 0.12 0.12 0.12 0.10 -0.07 24 5 321 0
26FEB26 17.50 C 0.04 0.04 0.04 0.04 -0.04 26 7 282 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 234 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 144 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.35 -0.19 68 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.06 -0.22 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.84 -0.19 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.61 -0.18 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.35 -0.19 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.85 -0.17 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.37 -0.18 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.88 -0.18 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.36 -0.25 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.86 -0.20 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.46 -0.11 47 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.93 -0.16 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.43 -0.18 32 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.02 -0.13 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.50 -0.22 25 0 27 0
30MAR26 15.50 C 1.18 1.18 1.18 1.18 -0.15 28 1 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.89 -0.11 29 0 334 0
30MAR26 16.50 C 0.00 0.00 0.00 0.63 -0.10 29 0 502 0
30MAR26 17.00 C 0.42 0.42 0.42 0.43 -0.08 29 1 225 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.28 -0.07 29 0 166 0
30MAR26 18.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 239 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 -0.03 29 0 109 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 50 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 5.41 -0.18 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.92 -0.20 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.42 -0.19 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.01 -0.11 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.51 -0.11 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.03 -0.13 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.53 -0.17 30 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.14 -0.13 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.72 -0.15 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.38 -0.12 29 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.08 -0.12 29 0 290 0
29APR26 16.50 C 0.83 0.93 0.83 0.82 -0.10 28 12 221 +12
29APR26 17.00 C 0.00 0.00 0.00 0.61 -0.10 28 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.44 -0.10 28 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.31 -0.08 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.22 -0.06 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 31 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 -0.03 28 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.97 -0.15 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.47 -0.16 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.06 -0.10 40 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.57 -0.12 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.10 -0.11 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.66 -0.13 31 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.25 -0.18 30 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.80 -0.19 27 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 1.49 -0.15 27 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.20 -0.14 27 0 15 0
28MAY26 16.50 C 0.98 0.98 0.98 0.97 -0.10 28 30 60 +30
28MAY26 17.00 C 0.77 0.77 0.77 0.75 -0.10 28 15 30 +15
28MAY26 17.50 C 0.00 0.00 0.00 0.58 -0.09 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.43 -0.09 27 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.32 -0.07 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.24 -0.05 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.42 -0.19 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.97 -0.14 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.47 -0.26 36 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.04 -0.14 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.50 -0.20 32 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.06 -0.18 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.57 -0.18 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.14 -0.23 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.70 -0.17 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.29 -0.18 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.95 -0.11 27 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 1.60 -0.16 26 0 215 0
29JUN26 16.00 C 0.00 0.00 0.00 1.33 -0.20 27 0 201 0
29JUN26 16.50 C 0.00 0.00 0.00 1.12 -0.09 28 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.91 -0.08 28 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.72 -0.09 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.59 -0.07 28 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.47 -0.07 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.37 -0.05 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.28 -0.05 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.50 -0.23 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.04 -0.19 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.56 -0.18 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.06 -0.18 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.63 -0.14 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.24 -0.13 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.82 -0.12 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.36 -0.20 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.15 -0.08 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.85 -0.08 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.58 -0.12 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.34 -0.11 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.13 -0.10 28 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 0.94 -0.09 28 0 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.79 -0.08 28 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.65 -0.07 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.54 -0.06 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.44 -0.06 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.36 -0.05 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.50 -0.23 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.04 -0.19 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.56 -0.18 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.10 -0.18 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.69 -0.17 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.30 -0.17 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.95 -0.16 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.62 -0.14 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.31 -0.15 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.04 -0.13 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.79 -0.12 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.57 -0.11 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.37 -0.10 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.19 -0.10 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.03 -0.09 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.89 -0.08 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.77 -0.07 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.66 -0.07 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.57 -0.05 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 -0.05 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
TOTAL CALL 72 5,679 +57
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 45 0 155 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 51 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 106 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 0.00 26 0 169 0
26FEB26 15.50 P 0.07 0.07 0.06 0.07 +0.01 25 29 252 +19
26FEB26 16.00 P 0.21 0.21 0.19 0.18 +0.03 24 13 281 0
26FEB26 16.50 P 0.00 0.00 0.00 0.41 +0.06 23 0 759 0
26FEB26 17.00 P 0.81 0.81 0.81 0.77 +0.11 24 2 450 0
26FEB26 17.50 P 0.00 0.00 0.00 1.22 +0.17 26 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.69 +0.15 0 0 0 -35
26FEB26 18.50 P 0.00 0.00 0.00 2.19 +0.18 0 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 2.69 +0.18 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.19 +0.18 0 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 3.69 +0.19 0 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.69 +0.19 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.69 +0.17 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.69 +0.19 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.69 +0.19 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.69 +0.19 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.69 +0.18 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.69 +0.19 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.69 +0.18 0 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 62 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 58 0
30MAR26 14.50 P 0.09 0.09 0.09 0.10 +0.01 29 30 300 +30
30MAR26 15.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 414 0
30MAR26 15.50 P 0.30 0.30 0.30 0.30 +0.04 28 3 127 +2
30MAR26 16.00 P 0.49 0.49 0.49 0.48 +0.04 27 120 618 +24
30MAR26 16.50 P 0.74 0.74 0.74 0.73 +0.07 28 4 1,391 -4
30MAR26 17.00 P 1.00 1.00 1.00 1.02 +0.06 27 1 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.45 +0.20 30 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 1.76 +0.06 25 0 26 0
30MAR26 18.50 P 0.00 0.00 0.00 2.27 +0.14 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.73 +0.15 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.19 +0.15 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.69 +0.16 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.83 +0.31 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.69 +0.17 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.69 +0.17 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.69 +0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.69 +0.17 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.84 +0.33 88 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.70 +0.18 70 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.69 +0.17 0 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 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 0.00 28 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 28 0
29APR26 15.00 P 0.00 0.00 0.00 0.28 +0.02 27 0 119 0
29APR26 15.50 P 0.00 0.00 0.00 0.43 +0.02 27 0 230 0
29APR26 16.00 P 0.00 0.00 0.00 0.64 +0.04 27 0 304 0
29APR26 16.50 P 0.00 0.00 0.00 0.87 +0.04 27 0 405 0
29APR26 17.00 P 0.00 0.00 0.00 1.19 +0.07 27 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 1.52 +0.06 27 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 1.91 +0.09 28 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.36 +0.15 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.79 +0.14 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.25 +0.14 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.70 +0.11 28 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.83 +0.31 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.69 +0.17 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.71 +0.19 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.69 +0.18 0 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 0.03 0.00 28 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 3 0
28MAY26 14.50 P 0.23 0.23 0.23 0.24 +0.01 27 3 103 +3
28MAY26 15.00 P 0.00 0.00 0.00 0.37 +0.02 27 0 102 0
28MAY26 15.50 P 0.00 0.00 0.00 0.54 +0.04 27 0 3 0
28MAY26 16.00 P 0.00 0.00 0.00 0.75 +0.05 27 0 7 0
28MAY26 16.50 P 1.00 1.00 0.97 0.98 +0.04 26 177 177 +177
28MAY26 17.00 P 0.00 0.00 0.00 1.28 +0.06 26 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 1.63 +0.07 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.02 +0.10 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.36 +0.07 26 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.86 +0.14 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.31 +0.16 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.71 +0.09 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.83 +0.29 39 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.73 +0.21 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 0.00 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 33 0
29JUN26 14.00 P 0.23 0.23 0.23 0.24 +0.02 27 2 17 0
29JUN26 14.50 P 0.32 0.32 0.32 0.35 +0.03 27 2 166 +2
29JUN26 15.00 P 0.00 0.00 0.00 0.49 +0.03 27 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 0.68 +0.04 28 0 257 0
29JUN26 16.00 P 0.89 0.89 0.89 0.90 +0.05 28 2 325 +2
29JUN26 16.50 P 0.00 0.00 0.00 1.16 +0.06 28 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.43 +0.04 27 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 1.80 +0.09 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.18 +0.12 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.53 +0.10 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.92 +0.10 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.41 +0.14 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.88 +0.26 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.83 +0.29 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.73 +0.19 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.71 +0.19 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.70 +0.13 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.69 +0.17 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.84 +0.33 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.80 +0.19 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.76 +0.23 57 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 0.09 +0.01 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 +0.02 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 +0.03 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.51 +0.04 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.66 +0.04 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.85 +0.05 27 0 36 0
29SEP26 15.50 P 1.03 1.03 1.03 1.07 +0.07 27 4 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.31 +0.08 27 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.57 +0.07 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 1.87 +0.09 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.19 +0.10 26 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.53 +0.11 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.02 +0.24 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.30 +0.12 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.70 +0.13 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.12 +0.11 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.00 +0.13 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.93 +0.10 22 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.85 +0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.70 +0.05 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.84 +0.24 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.84 +0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.80 +0.19 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.76 +0.23 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 0.00 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 +0.02 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 +0.02 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 +0.04 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 +0.05 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.07 +0.05 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.31 +0.07 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.56 +0.08 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.83 +0.07 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.14 +0.10 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.45 +0.09 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.80 +0.11 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.16 +0.11 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.54 +0.13 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.93 +0.13 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.34 +0.14 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.20 +0.16 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.09 +0.17 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.01 +0.17 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.95 +0.17 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.91 +0.18 27 0 0 0
TOTAL PUT 392 9,554 +220
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$ 6.76
26FEB26 4.70 C 0.00 0.00 0.00 2.07 -0.07 81 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.97 -0.07 77 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.87 -0.07 72 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.77 -0.07 68 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.52 -0.07 58 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.28 -0.06 60 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.02 -0.07 38 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.77 -0.07 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.53 -0.06 27 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.34 -0.05 32 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.19 -0.04 33 0 332 0
26FEB26 7.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 69 0
26FEB26 7.25 C 0.03 0.03 0.03 0.04 -0.01 33 6 49 +6
26FEB26 7.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 45 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.98 -0.07 114 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.89 -0.07 122 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.78 -0.06 105 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.68 -0.06 100 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.58 -0.06 96 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.48 -0.06 92 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.38 -0.06 88 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.28 -0.06 84 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.18 -0.06 80 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.09 -0.05 88 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.97 -0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.89 -0.05 80 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.77 -0.07 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.68 -0.09 62 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.57 -0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.48 -0.09 56 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.38 -0.07 52 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.29 -0.06 60 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.18 -0.07 46 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.08 -0.07 43 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.99 -0.06 51 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.89 -0.06 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.55 -0.05 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.30 -0.04 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.07 -0.05 36 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.82 -0.09 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.65 -0.05 33 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.48 -0.04 33 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.34 -0.03 33 0 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.23 -0.03 33 0 193 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 -0.02 34 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 -0.02 33 0 25 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 -0.02 33 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.10 -0.07 42 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.00 -0.07 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.93 -0.03 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.81 -0.06 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.58 -0.04 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.35 -0.03 37 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.13 -0.05 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.92 -0.02 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.74 -0.03 34 0 11 0
29APR26 6.50 C 0.00 0.00 0.00 0.57 -0.04 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.44 -0.02 33 0 45 0
29APR26 7.00 C 0.00 0.00 0.00 0.33 -0.02 33 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.24 -0.03 33 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.18 -0.02 34 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.12 -0.06 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.02 -0.05 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.93 -0.05 38 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.83 -0.04 36 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.61 -0.04 37 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.38 -0.04 35 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.17 -0.04 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.98 -0.05 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.80 -0.02 33 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.64 -0.04 32 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 0.51 -0.03 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.40 -0.03 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.31 -0.02 33 0 20 0
28MAY26 7.50 C 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.18 -0.03 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.63 -0.04 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.53 -0.04 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.42 -0.04 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.34 -0.03 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.24 -0.03 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.14 -0.05 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.04 -0.04 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.93 -0.05 31 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.86 -0.04 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.62 -0.03 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.41 -0.07 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.21 -0.03 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.03 -0.02 33 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.84 -0.05 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.70 -0.04 32 0 345 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 -0.04 32 0 342 0
29JUN26 7.00 C 0.00 0.00 0.00 0.46 -0.04 32 0 27 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 -0.04 32 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 -0.03 32 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.01 33 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.25 -0.03 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.15 -0.04 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.08 -0.02 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.99 -0.02 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.89 -0.03 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.67 -0.04 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 -0.04 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.28 -0.04 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 -0.03 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 -0.05 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 -0.04 33 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 -0.05 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 -0.05 32 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 -0.05 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.40 -0.04 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.04 32 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.04 32 0 9 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.02 32 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.15 -0.07 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.08 -0.05 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.99 -0.06 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.89 -0.07 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.69 -0.07 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.50 -0.07 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 -0.07 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 -0.06 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.03 -0.06 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 -0.05 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 -0.06 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 -0.05 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 -0.05 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 -0.04 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 -0.04 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.38 -0.04 31 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 -0.04 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
TOTAL CALL 6 2,915 +6
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 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 78 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 46 0 77 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 107 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 34 0 148 0
26FEB26 6.50 P 0.09 0.09 0.09 0.08 +0.01 34 1 396 0
26FEB26 6.75 P 0.00 0.00 0.00 0.17 +0.01 32 0 248 0
26FEB26 7.00 P 0.00 0.00 0.00 0.32 +0.02 32 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.52 +0.04 32 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.75 +0.05 34 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.00 +0.05 42 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 115 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 84 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 60 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 0.00 33 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.06 0.00 33 0 149 0
30MAR26 6.25 P 0.00 0.00 0.00 0.12 +0.01 34 0 163 0
30MAR26 6.50 P 0.00 0.00 0.00 0.19 +0.01 32 0 279 0
30MAR26 6.75 P 0.27 0.33 0.27 0.31 +0.02 33 7 486 +2
30MAR26 7.00 P 0.00 0.00 0.00 0.45 +0.02 33 0 250 0
30MAR26 7.25 P 0.00 0.00 0.00 0.63 +0.03 34 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.84 +0.06 36 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.04 +0.04 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.26 +0.03 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.50 +0.04 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.75 +0.03 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.49 0.00 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.99 0.00 0 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 34 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.07 +0.01 33 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 2 0
29APR26 6.25 P 0.00 0.00 0.00 0.18 +0.01 33 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.27 +0.01 33 0 230 0
29APR26 6.75 P 0.00 0.00 0.00 0.38 +0.01 32 0 1 0
29APR26 7.00 P 0.00 0.00 0.00 0.53 +0.03 33 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.70 +0.04 33 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.88 +0.03 33 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.09 +0.04 34 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.30 +0.03 34 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.53 +0.03 35 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.76 +0.04 35 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.01 +0.04 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.50 +0.01 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.99 0.00 0 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 33 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
28MAY26 6.00 P 0.17 0.17 0.17 0.16 +0.01 33 1 3 +1
28MAY26 6.25 P 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.33 +0.01 32 0 32 0
28MAY26 6.75 P 0.48 0.48 0.48 0.45 +0.01 33 2 2 +2
28MAY26 7.00 P 0.00 0.00 0.00 0.59 +0.01 33 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.76 +0.03 33 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.95 +0.04 34 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.13 +0.03 34 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.36 +0.05 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.53 +0.02 31 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.76 0.00 31 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.02 +0.03 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.26 +0.04 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.50 +0.01 37 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 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 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 34 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 34 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 0.00 33 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 +0.01 34 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.21 +0.01 33 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.30 +0.02 33 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.38 0.00 32 0 325 0
29JUN26 6.75 P 0.00 0.00 0.00 0.53 +0.03 34 0 307 0
29JUN26 7.00 P 0.69 0.69 0.69 0.67 +0.03 34 15 99 +15
29JUN26 7.25 P 0.00 0.00 0.00 0.81 +0.01 33 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.01 +0.04 35 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.19 +0.04 34 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.40 +0.05 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.62 +0.05 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.85 +0.06 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.08 +0.06 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.31 +0.05 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.54 +0.04 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.78 +0.03 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.02 +0.03 42 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 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 0.00 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.34 -0.01 31 0 13 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 +0.01 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.59 +0.02 32 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.68 +0.01 30 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.83 +0.02 30 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.98 +0.01 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.18 +0.03 31 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.37 +0.02 32 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.57 +0.05 32 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.77 +0.05 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.99 +0.05 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.21 +0.05 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 +0.03 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.65 +0.04 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.87 +0.02 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.10 +0.02 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 0.00 31 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 0.13 +0.01 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 +0.01 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.44 0.00 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.55 +0.01 32 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 +0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 +0.02 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 +0.02 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.11 +0.02 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.28 +0.03 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 +0.03 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 +0.04 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.84 +0.04 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.05 +0.05 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 +0.05 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.47 +0.05 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.69 +0.05 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.91 +0.05 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.14 +0.05 31 0 0 0
TOTAL PUT 26 4,467 +20
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$ 255.00
26FEB26 140.00 C 0.00 0.00 0.00 115.78 -14.99 154 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 113.28 -14.20 150 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 110.49 -15.15 132 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 108.55 -14.80 151 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 106.05 -15.39 147 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 103.57 -15.04 144 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 100.48 -15.40 116 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 98.57 -14.96 136 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 96.73 -14.26 148 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 93.59 -14.86 128 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 90.83 -15.51 117 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 88.34 -14.17 114 0 0 -1
26FEB26 170.00 C 0.00 0.00 0.00 85.84 -15.89 110 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 83.35 -15.41 107 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 80.86 -14.13 104 0 37 0
26FEB26 177.50 C 0.00 0.00 0.00 78.37 -16.04 101 0 15 0
26FEB26 180.00 C 0.00 0.00 0.00 75.89 -14.32 98 0 548 0
26FEB26 182.50 C 0.00 0.00 0.00 73.41 -15.09 95 0 330 0
26FEB26 185.00 C 0.00 0.00 0.00 70.22 -15.98 50 0 455 0
26FEB26 187.50 C 0.00 0.00 0.00 68.46 -14.30 90 0 483 0
26FEB26 190.00 C 0.00 0.00 0.00 66.00 -14.29 87 0 606 0
26FEB26 192.50 C 0.00 0.00 0.00 64.62 -15.05 103 0 791 0
26FEB26 195.00 C 60.10 65.28 60.10 60.99 -15.99 80 302 1,083 +69
26FEB26 197.50 C 0.00 0.00 0.00 57.71 -15.17 0 0 766 0
26FEB26 200.00 C 0.00 0.00 0.00 56.21 -14.64 78 0 1,318 0
26FEB26 205.00 C 0.00 0.00 0.00 50.46 -16.30 54 0 1,007 0
26FEB26 210.00 C 47.84 54.05 45.85 45.85 -15.69 59 116 1,607 -56
26FEB26 215.00 C 44.54 46.20 44.54 40.06 -15.21 0 5 718 0
26FEB26 220.00 C 40.00 40.00 40.00 36.01 -14.42 49 2 1,759 0
26FEB26 225.00 C 34.15 34.15 34.15 32.30 -13.50 58 1 721 -1
26FEB26 230.00 C 38.42 38.42 30.80 27.50 -13.21 52 20 1,177 -4
26FEB26 235.00 C 23.50 23.50 23.50 23.50 -13.03 52 1 1,052 0
26FEB26 240.00 C 31.23 31.23 20.00 18.86 -12.64 46 69 1,036 +25
26FEB26 245.00 C 16.74 17.26 16.20 16.20 -11.93 50 23 1,796 -21
26FEB26 250.00 C 25.00 25.00 14.00 13.27 -10.73 51 135 966 -10
26FEB26 255.00 C 13.30 13.90 10.40 10.40 -10.00 49 493 897 +225
26FEB26 260.00 C 20.00 20.00 8.48 8.47 -8.68 51 708 1,300 +12
26FEB26 265.00 C 14.77 14.77 6.74 6.55 -7.99 50 499 634 +18
26FEB26 270.00 C 13.00 13.00 5.82 4.98 -7.22 50 340 856 +72
26FEB26 275.00 C 8.57 9.10 4.40 3.73 -6.38 50 348 509 +115
26FEB26 280.00 C 8.19 8.19 3.40 2.74 -5.45 50 417 817 +150
26FEB26 285.00 C 5.00 5.00 2.98 1.98 -4.55 50 151 224 +45
26FEB26 290.00 C 6.22 6.22 2.21 1.41 -3.73 50 190 2,323 +129
26FEB26 295.00 C 7.07 7.07 1.70 0.99 -3.00 50 125 424 0
26FEB26 300.00 C 4.72 4.72 1.48 0.68 -2.39 50 379 1,874 +255
26FEB26 310.00 C 2.81 2.81 1.07 0.31 -1.44 50 41 221 +28
26FEB26 320.00 C 1.38 1.38 0.71 0.14 -0.82 50 17 293 0
26FEB26 330.00 C 0.50 0.50 0.50 0.06 -0.44 50 1 147 -1
26FEB26 340.00 C 0.85 0.85 0.37 0.03 -0.22 51 15 296 0
26FEB26 350.00 C 0.40 0.40 0.27 0.01 -0.12 51 16 1,135 +10
26FEB26 360.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 265 0
26FEB26 370.00 C 0.17 0.17 0.17 0.01 -0.02 59 1 175 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 222 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,000 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 70 0 202 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 73 0 266 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 77 0 261 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 155.89 -13.94 127 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 153.44 -15.55 125 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 152.27 -13.90 152 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 149.78 -14.00 148 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 145.95 -15.81 116 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 144.79 -14.36 141 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 142.30 -14.23 138 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 138.48 -14.26 108 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 136.54 -14.48 118 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 134.81 -13.07 128 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 130.18 -16.20 0 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 128.35 -16.70 92 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 127.36 -14.26 119 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 124.88 -12.92 116 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 122.42 -14.94 114 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 119.95 -13.85 111 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 116.02 -15.92 84 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 115.04 -14.14 107 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 112.59 -13.80 105 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 110.15 -14.17 102 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 106.41 -16.04 83 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 105.26 -14.50 98 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 102.83 -13.05 96 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 100.40 -13.13 94 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 97.96 -15.01 92 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 94.08 -15.97 74 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 92.49 -14.44 83 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 89.25 -15.88 72 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 87.43 -14.30 77 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 85.70 -13.06 82 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 82.53 -14.83 73 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 79.51 -14.90 66 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 77.44 -12.77 68 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 74.77 -14.24 64 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 72.64 -14.15 65 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 70.31 -14.15 64 0 325 0
30MAR26 190.00 C 0.00 0.00 0.00 67.79 -12.88 62 0 711 0
30MAR26 192.50 C 0.00 0.00 0.00 66.44 -13.23 68 0 1,261 0
30MAR26 195.00 C 0.00 0.00 0.00 63.99 -12.99 66 0 1,949 0
30MAR26 197.50 C 0.00 0.00 0.00 61.72 -11.98 65 0 799 0
30MAR26 200.00 C 67.00 67.00 61.01 58.82 -12.03 60 18 868 +13
30MAR26 205.00 C 0.00 0.00 0.00 55.86 -12.39 66 0 730 0
30MAR26 210.00 C 61.50 61.50 58.00 48.66 -14.16 50 3 3,032 -3
30MAR26 215.00 C 0.00 0.00 0.00 44.87 -12.81 51 0 1,212 0
30MAR26 220.00 C 50.65 50.65 50.65 42.82 -10.92 59 1 1,431 -1
30MAR26 225.00 C 0.00 0.00 0.00 37.79 -13.38 53 0 2,922 0
30MAR26 230.00 C 41.40 41.40 39.00 36.65 -10.65 61 25 3,803 -10
30MAR26 235.00 C 35.00 35.00 30.18 32.13 -11.55 57 51 1,180 -49
30MAR26 240.00 C 0.00 0.00 0.00 29.08 -11.18 57 0 3,354 0
30MAR26 245.00 C 0.00 0.00 0.00 26.92 -9.38 58 0 743 0
30MAR26 250.00 C 31.50 31.50 25.50 23.89 -9.41 57 26 3,293 -2
30MAR26 255.00 C 30.00 30.50 23.00 21.66 -8.82 58 29 8,045 -15
30MAR26 260.00 C 22.00 22.88 19.70 19.70 -8.13 58 32 1,203 +8
30MAR26 265.00 C 19.59 20.61 18.66 17.71 -8.46 59 51 493 +22
30MAR26 270.00 C 22.94 22.94 17.00 15.91 -7.89 59 137 485 +66
30MAR26 275.00 C 18.97 18.97 16.23 14.15 -7.68 59 61 680 +37
30MAR26 280.00 C 17.14 17.14 13.84 12.55 -7.44 59 118 12,679 0
30MAR26 285.00 C 13.22 13.49 12.90 11.11 -6.99 59 45 396 +41
30MAR26 290.00 C 16.34 16.34 11.44 9.81 -6.49 58 107 748 +92
30MAR26 295.00 C 14.09 14.09 10.83 8.63 -6.02 58 90 324 +60
30MAR26 300.00 C 15.00 15.50 9.56 7.59 -5.55 58 1,236 1,634 +544
30MAR26 310.00 C 9.19 9.99 7.55 5.82 -4.68 58 246 537 +45
30MAR26 320.00 C 7.00 7.00 6.80 4.42 -3.92 58 60 462 +30
30MAR26 330.00 C 6.03 6.03 5.65 3.34 -3.23 58 76 1,112 -14
30MAR26 340.00 C 5.01 5.01 5.00 2.50 -2.65 58 35 871 +5
30MAR26 350.00 C 4.30 4.55 4.05 1.86 -2.15 58 138 457 +136
30MAR26 360.00 C 0.00 0.00 0.00 1.38 -1.72 58 0 248 0
30MAR26 370.00 C 0.00 0.00 0.00 1.01 -1.38 58 0 33 0
30MAR26 380.00 C 0.00 0.00 0.00 0.74 -1.09 58 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.54 -0.86 58 0 183 0
30MAR26 400.00 C 2.40 2.40 2.40 0.39 -0.67 58 1 618 -1
30MAR26 410.00 C 0.00 0.00 0.00 0.28 -0.53 58 0 47 0
30MAR26 420.00 C 0.00 0.00 0.00 0.20 -0.41 58 0 114 0
30MAR26 430.00 C 0.00 0.00 0.00 0.14 -0.32 57 0 208 0
30MAR26 440.00 C 0.00 0.00 0.00 0.11 -0.23 58 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.07 -0.19 57 5 660 -5
29APR26 120.00 C 0.00 0.00 0.00 137.35 -14.41 100 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 134.83 -15.36 97 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 131.98 -16.08 90 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 130.14 -15.24 96 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 127.70 -13.92 94 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 125.27 -15.15 92 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 123.71 -14.57 98 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 120.20 -13.88 87 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 117.98 -15.32 87 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 115.55 -13.63 85 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 112.92 -14.77 82 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 110.73 -14.18 82 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 107.32 -16.59 72 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 105.89 -14.36 79 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 102.83 -15.11 72 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 100.98 -12.55 75 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 98.71 -14.26 75 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 95.32 -15.21 66 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 93.94 -15.71 72 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 90.29 -16.41 62 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 88.23 -15.41 63 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 85.89 -15.25 63 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 83.63 -13.94 62 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 81.34 -16.22 62 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 77.96 -14.89 54 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 74.89 -17.95 48 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 74.73 -12.06 61 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 71.99 -14.14 57 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 70.47 -13.39 60 0 572 0
29APR26 192.50 C 0.00 0.00 0.00 67.81 -15.86 57 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 67.33 -12.83 64 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 63.49 -15.75 56 0 416 0
29APR26 200.00 C 0.00 0.00 0.00 61.57 -11.23 57 0 551 0
29APR26 205.00 C 0.00 0.00 0.00 58.52 -12.25 59 0 121 0
29APR26 210.00 C 0.00 0.00 0.00 54.09 -12.22 57 0 251 0
29APR26 215.00 C 0.00 0.00 0.00 50.08 -12.48 56 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 46.70 -11.32 56 0 314 0
29APR26 225.00 C 0.00 0.00 0.00 42.89 -10.80 55 0 252 0
29APR26 230.00 C 0.00 0.00 0.00 39.77 -10.61 55 0 2,826 0
29APR26 235.00 C 0.00 0.00 0.00 36.46 -10.98 54 0 299 0
29APR26 240.00 C 0.00 0.00 0.00 34.74 -9.21 57 0 596 0
29APR26 245.00 C 0.00 0.00 0.00 32.11 -11.41 57 0 338 0
29APR26 250.00 C 30.87 30.87 30.87 28.32 -9.85 54 2 256 -1
29APR26 255.00 C 28.95 29.77 28.50 26.90 -10.79 56 17 219 +13
29APR26 260.00 C 30.35 30.35 27.28 24.81 -9.31 56 4 1,267 +1
29APR26 265.00 C 0.00 0.00 0.00 22.92 -8.50 56 0 252 0
29APR26 270.00 C 28.50 28.50 22.97 21.18 -8.11 57 92 276 +40
29APR26 275.00 C 22.22 22.22 22.22 19.46 -7.81 57 8 115 -8
29APR26 280.00 C 21.56 21.56 19.52 17.76 -7.64 57 25 116 +16
29APR26 285.00 C 19.16 19.16 19.16 16.19 -7.49 57 30 152 +30
29APR26 290.00 C 16.70 17.36 16.70 14.73 -7.09 57 28 272 +8
29APR26 295.00 C 20.88 20.88 15.68 13.39 -6.69 57 23 126 +20
29APR26 300.00 C 18.92 18.92 14.35 12.16 -6.30 56 24 167 0
29APR26 310.00 C 14.71 14.71 12.25 9.99 -5.56 56 114 117 +104
29APR26 320.00 C 0.00 0.00 0.00 8.17 -4.88 56 0 21 0
29APR26 330.00 C 0.00 0.00 0.00 6.65 -4.26 56 0 253 0
29APR26 340.00 C 0.00 0.00 0.00 5.40 -3.69 56 0 301 0
29APR26 350.00 C 8.00 8.00 6.99 4.37 -3.18 56 331 306 +270
29APR26 360.00 C 0.00 0.00 0.00 3.42 -2.83 56 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 2.75 -2.41 56 0 2 0
29APR26 380.00 C 0.00 0.00 0.00 2.21 -2.04 56 0 64 0
29APR26 390.00 C 0.00 0.00 0.00 1.77 -1.73 56 0 4 0
29APR26 400.00 C 5.40 5.40 3.80 1.41 -1.46 56 38 398 +34
28MAY26 175.00 C 0.00 0.00 0.00 86.69 -13.02 65 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 83.36 -14.22 60 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 81.17 -13.02 60 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 78.97 -13.87 59 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 77.26 -12.91 60 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 74.23 -13.04 56 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 72.68 -12.48 58 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 69.81 -14.02 55 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 69.13 -12.32 59 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 66.65 -12.59 57 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 64.39 -12.39 56 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 60.16 -13.96 54 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 56.47 -14.58 54 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 52.93 -12.04 54 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 49.32 -10.81 53 0 60 0
28MAY26 225.00 C 0.00 0.00 0.00 45.48 -11.34 51 0 150 0
28MAY26 230.00 C 0.00 0.00 0.00 45.21 -8.35 57 0 355 0
28MAY26 235.00 C 0.00 0.00 0.00 40.15 -10.31 53 0 393 0
28MAY26 240.00 C 39.03 39.03 38.77 37.17 -12.02 52 60 334 +30
28MAY26 245.00 C 0.00 0.00 0.00 34.67 -12.14 52 0 258 0
28MAY26 250.00 C 0.00 0.00 0.00 32.67 -11.14 53 0 129 0
28MAY26 255.00 C 33.12 33.12 31.19 30.41 -11.09 53 53 304 +23
28MAY26 260.00 C 31.58 31.58 29.55 28.31 -8.58 54 107 176 +55
28MAY26 265.00 C 0.00 0.00 0.00 26.39 -8.65 54 0 219 0
28MAY26 270.00 C 32.17 32.17 32.16 24.61 -8.23 54 60 168 +60
28MAY26 275.00 C 26.49 26.49 24.86 22.96 -7.88 54 119 223 +64
28MAY26 280.00 C 24.80 24.80 22.67 21.43 -7.51 55 146 86 +56
28MAY26 285.00 C 21.76 21.76 21.76 20.00 -7.20 55 30 255 +30
28MAY26 290.00 C 0.00 0.00 0.00 18.76 -6.80 55 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 17.37 -6.68 56 0 197 0
28MAY26 300.00 C 0.00 0.00 0.00 16.04 -6.56 55 0 32 0
28MAY26 310.00 C 16.96 16.96 16.36 13.24 - 55 46 46 -
28MAY26 320.00 C 0.00 0.00 0.00 11.23 - 55 0 0 -
28MAY26 330.00 C 0.00 0.00 0.00 9.50 - 55 0 0 -
29JUN26 100.00 C 0.00 0.00 0.00 156.65 -14.36 86 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 154.31 -15.33 86 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 152.27 -15.93 90 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 149.78 -15.04 87 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 146.98 -14.78 81 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 144.79 -14.36 83 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 142.30 -14.23 81 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 139.68 -14.31 77 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 138.66 -13.10 88 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 134.83 -15.36 75 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 132.29 -15.77 72 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 130.14 -15.79 73 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 129.25 -12.37 83 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 126.84 -13.58 82 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 124.45 -14.78 80 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 122.05 -13.67 79 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 119.66 -13.64 78 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 117.27 -12.22 76 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 114.81 -14.26 75 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 112.37 -12.97 73 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 108.58 -16.75 64 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 107.82 -12.90 71 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 105.55 -12.39 70 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 103.18 -13.68 69 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 99.63 -15.15 62 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 98.50 -14.76 66 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 96.21 -13.60 66 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 93.92 -12.78 65 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 91.64 -14.56 64 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 89.41 -12.32 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 87.23 -13.93 62 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 85.06 -12.52 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 82.88 -12.30 61 0 137 0
29JUN26 182.50 C 0.00 0.00 0.00 79.38 -14.47 56 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 77.26 -15.10 55 0 131 0
29JUN26 187.50 C 0.00 0.00 0.00 75.91 -14.66 57 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 73.13 -13.49 55 0 151 0
29JUN26 192.50 C 73.00 73.95 73.00 71.16 -14.98 55 45 151 0
29JUN26 195.00 C 0.00 0.00 0.00 69.22 -12.23 54 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 67.68 -13.71 55 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 64.39 -14.17 51 0 1,670 0
29JUN26 205.00 C 0.00 0.00 0.00 62.14 -11.98 55 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 58.59 -12.46 54 0 515 0
29JUN26 215.00 C 0.00 0.00 0.00 54.91 -10.70 53 0 435 0
29JUN26 220.00 C 0.00 0.00 0.00 49.91 -12.38 50 0 1,958 0
29JUN26 225.00 C 54.00 54.00 54.00 49.73 -10.57 55 1 381 0
29JUN26 230.00 C 0.00 0.00 0.00 46.76 -10.21 55 0 1,485 0
29JUN26 235.00 C 0.00 0.00 0.00 43.81 -9.56 55 0 536 0
29JUN26 240.00 C 0.00 0.00 0.00 38.77 -13.27 50 1 3,033 -1
29JUN26 245.00 C 42.00 42.00 40.00 37.50 -10.05 52 12 601 +1
29JUN26 250.00 C 38.00 38.00 38.00 35.33 -10.93 53 1 616 0
29JUN26 255.00 C 34.93 36.12 34.93 33.17 -10.54 53 40 100 +40
29JUN26 260.00 C 33.00 33.00 32.92 31.16 -10.01 53 32 612 -19
29JUN26 265.00 C 0.00 0.00 0.00 29.26 -8.65 53 0 101 0
29JUN26 270.00 C 28.52 28.52 28.45 27.49 -8.30 54 3 167 +2
29JUN26 275.00 C 0.00 0.00 0.00 25.77 -8.03 54 0 165 0
29JUN26 280.00 C 0.00 0.00 0.00 24.04 -7.88 54 1 71 0
29JUN26 285.00 C 0.00 0.00 0.00 22.33 -7.74 53 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 20.81 -7.52 53 0 556 0
29JUN26 295.00 C 0.00 0.00 0.00 19.44 -7.17 53 0 33 0
29JUN26 300.00 C 20.50 20.50 20.32 18.08 -6.82 53 19 2,683 -2
29JUN26 310.00 C 0.00 0.00 0.00 15.59 -6.26 53 1 50 0
29JUN26 320.00 C 0.00 0.00 0.00 13.49 -5.65 53 0 69 0
29JUN26 330.00 C 0.00 0.00 0.00 11.57 -5.14 53 0 41 0
29JUN26 340.00 C 0.00 0.00 0.00 10.01 -4.62 53 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 8.51 -4.16 53 0 6 0
29JUN26 360.00 C 11.12 11.12 11.12 7.38 -3.74 53 1 1 +1
29JUN26 370.00 C 9.00 9.00 9.00 6.26 -3.32 53 5 48 -5
29JUN26 380.00 C 0.00 0.00 0.00 5.25 -2.90 52 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 4.49 -2.79 52 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 3.80 -2.28 52 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 3.29 -2.04 52 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 2.78 -1.80 52 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 2.38 -1.59 52 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 2.04 -1.42 52 0 152 0
29JUN26 450.00 C 4.68 4.68 4.68 1.76 -1.20 53 7 351 0
29SEP26 100.00 C 0.00 0.00 0.00 159.34 -14.43 90 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 156.40 -13.24 85 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 152.34 -16.55 73 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 149.96 -14.86 72 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 147.57 -16.24 71 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 145.21 -14.46 70 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 142.88 -13.67 69 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 142.70 -11.29 80 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 140.44 -11.47 79 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 138.01 -12.54 77 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 135.58 -13.05 75 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 133.14 -12.79 74 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 130.70 -13.40 72 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 128.32 -14.17 71 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 125.95 -14.62 69 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 122.05 -15.92 62 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 120.01 -14.11 63 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 117.78 -15.03 62 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 115.13 -15.53 60 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 113.11 -15.61 60 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 111.19 -14.74 60 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 108.61 -15.23 58 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 106.65 -15.55 59 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 104.53 -14.93 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 102.25 -14.10 57 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 101.29 -12.56 60 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 99.17 -13.05 59 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 97.09 -14.17 59 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 94.12 -14.83 56 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 92.80 -13.44 58 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 91.16 -13.44 58 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 89.19 -12.54 57 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 87.22 -13.71 57 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 85.36 -12.26 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 83.56 -12.17 57 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 80.93 -12.92 55 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 79.81 -13.26 56 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 76.59 -14.64 53 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 75.49 -12.75 54 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 74.65 -11.27 55 0 0 0
29SEP26 200.00 C 76.05 76.05 76.05 70.15 -15.69 50 1 387 -1
29SEP26 205.00 C 0.00 0.00 0.00 68.52 -12.62 53 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 65.18 -12.95 52 0 191 0
29SEP26 215.00 C 0.00 0.00 0.00 61.99 -13.69 52 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 60.71 -11.77 54 0 176 0
29SEP26 225.00 C 0.00 0.00 0.00 56.89 -9.47 53 0 204 0
29SEP26 230.00 C 0.00 0.00 0.00 55.10 -7.46 54 0 1,150 0
29SEP26 235.00 C 0.00 0.00 0.00 51.58 -10.83 52 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 49.14 -11.53 52 0 849 0
29SEP26 245.00 C 0.00 0.00 0.00 45.67 -11.43 51 1 99 0
29SEP26 250.00 C 0.00 0.00 0.00 44.57 -8.09 52 0 490 0
29SEP26 255.00 C 0.00 0.00 0.00 42.57 -9.70 52 0 93 0
29SEP26 260.00 C 42.37 42.37 42.37 40.60 -9.36 52 30 284 -30
29SEP26 265.00 C 0.00 0.00 0.00 38.72 -9.09 52 0 201 0
29SEP26 270.00 C 0.00 0.00 0.00 36.94 -8.76 53 0 389 0
29SEP26 275.00 C 0.00 0.00 0.00 35.25 -8.49 53 0 39 0
29SEP26 280.00 C 35.02 35.56 35.02 33.63 -8.25 53 31 39 -9
29SEP26 285.00 C 33.40 33.40 33.40 32.00 -8.10 53 30 61 +27
29SEP26 290.00 C 0.00 0.00 0.00 30.37 -7.93 53 0 122 0
29SEP26 295.00 C 0.00 0.00 0.00 28.75 -7.92 53 0 75 0
29SEP26 300.00 C 31.29 31.29 28.80 27.31 -7.74 53 4 519 +1
29SEP26 310.00 C 0.00 0.00 0.00 24.74 -7.07 53 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 22.18 -6.70 52 0 27 0
29SEP26 330.00 C 0.00 0.00 0.00 19.46 -6.71 52 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 18.08 -5.69 52 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 15.65 -5.99 52 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 14.20 -5.48 52 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 12.78 -4.95 52 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 11.37 -4.76 52 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 10.32 -4.36 52 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 9.30 -3.94 52 0 242 0
29SEP26 410.00 C 0.00 0.00 0.00 8.29 -3.68 52 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 7.47 -3.46 52 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 6.77 -3.12 52 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 6.06 -2.80 52 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 5.37 -2.73 52 0 620 0
30DEC26 100.00 C 0.00 0.00 0.00 159.34 -14.43 76 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 156.64 -13.97 73 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 154.31 -14.58 72 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 151.98 -14.24 70 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 149.67 -14.14 70 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 148.48 -12.86 73 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 146.06 -12.91 71 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 143.69 -13.53 70 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 141.34 -13.01 69 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 139.01 -12.44 67 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 136.70 -13.67 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 134.38 -14.23 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 132.12 -13.70 64 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 129.91 -12.67 63 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 127.70 -13.99 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 124.88 -14.43 60 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 123.30 -13.97 61 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 121.15 -13.94 61 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 119.08 -13.76 60 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 117.01 -14.32 60 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 114.94 -13.93 59 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 112.87 -14.11 58 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 110.81 -11.95 58 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 108.85 -13.90 58 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 106.93 -13.76 57 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 105.02 -13.19 57 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 103.10 -13.53 57 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 101.19 -12.86 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 99.20 -13.02 56 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 97.43 -13.74 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 95.57 -13.69 55 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 93.82 -12.40 55 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 91.45 -13.02 54 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 88.71 -13.96 52 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 88.70 -13.21 55 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 86.39 -12.73 54 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 85.29 -12.02 54 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 83.54 -12.08 54 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 81.88 -13.06 54 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 79.39 -13.80 52 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 78.72 -11.80 54 0 448 0
30DEC26 205.00 C 0.00 0.00 0.00 75.92 -11.27 54 0 255 0
30DEC26 210.00 C 0.00 0.00 0.00 71.96 -11.18 52 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 69.47 -9.94 52 0 60 0
30DEC26 220.00 C 70.00 70.00 70.00 66.09 -11.29 51 1 97 +1
30DEC26 225.00 C 0.00 0.00 0.00 63.25 -11.77 51 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 62.12 -9.81 53 0 56 0
30DEC26 235.00 C 0.00 0.00 0.00 59.15 -10.47 52 0 260 0
30DEC26 240.00 C 0.00 0.00 0.00 54.91 -13.27 50 0 1,444 0
30DEC26 245.00 C 0.00 0.00 0.00 54.90 -9.70 52 0 1,226 0
30DEC26 250.00 C 0.00 0.00 0.00 51.12 -11.10 51 0 104 0
30DEC26 255.00 C 56.00 56.00 53.00 49.40 -10.49 51 2 96 +1
30DEC26 260.00 C 0.00 0.00 0.00 48.24 -9.61 52 1 73 +1
30DEC26 265.00 C 0.00 0.00 0.00 46.18 -9.54 51 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 44.42 -9.27 52 0 8 0
30DEC26 275.00 C 0.00 0.00 0.00 42.73 -9.22 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 41.11 -8.80 52 0 211 0
30DEC26 285.00 C 0.00 0.00 0.00 39.57 -8.59 52 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 38.05 -8.42 52 0 126 0
30DEC26 295.00 C 37.30 37.30 37.30 36.48 -8.24 52 1 6 +1
30DEC26 300.00 C 37.00 37.00 37.00 34.91 -8.24 52 1 47 -1
30DEC26 310.00 C 0.00 0.00 0.00 32.08 -7.95 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 29.61 -7.29 52 0 8 0
30DEC26 330.00 C 0.00 0.00 0.00 27.14 -7.03 52 0 6 0
30DEC26 340.00 C 27.90 27.90 27.90 24.89 -6.82 52 2 74 0
30DEC26 350.00 C 28.20 28.20 28.20 23.02 -6.24 51 20 50 -20
TOTAL CALL 8,657 148,395 +2,891
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 96 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 91 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 88 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 86 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 81 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 78 0 83 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,007 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 0.00 74 0 592 0
26FEB26 165.00 P 0.00 0.00 0.00 0.01 0.00 71 0 674 0
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 69 0 545 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,476 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 64 0 556 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 62 0 692 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,799 0
26FEB26 180.00 P 0.10 0.15 0.10 0.01 0.00 58 25 2,355 +23
26FEB26 182.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,178 0
26FEB26 185.00 P 0.25 0.25 0.25 0.01 0.00 53 1 1,441 0
26FEB26 187.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,403 0
26FEB26 190.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,826 0
26FEB26 192.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 1,158 0
26FEB26 195.00 P 0.24 0.55 0.24 0.03 +0.02 50 4 1,680 0
26FEB26 197.50 P 0.29 0.29 0.29 0.05 +0.03 51 22 2,987 -22
26FEB26 200.00 P 0.45 0.45 0.35 0.06 +0.03 50 93 2,694 +29
26FEB26 205.00 P 0.40 0.60 0.40 0.13 +0.07 50 51 2,412 +20
26FEB26 210.00 P 0.60 0.69 0.60 0.25 +0.14 50 20 1,701 +6
26FEB26 215.00 P 0.85 0.85 0.85 0.45 +0.25 50 1 1,203 -1
26FEB26 220.00 P 1.00 1.10 1.00 0.78 +0.42 50 45 3,266 +32
26FEB26 225.00 P 1.03 1.57 1.03 1.27 +0.67 50 286 1,448 +28
26FEB26 230.00 P 1.56 2.18 1.56 1.98 +1.02 50 111 1,549 -38
26FEB26 235.00 P 1.48 3.02 1.48 2.96 +1.48 50 377 726 +111
26FEB26 240.00 P 2.19 4.25 2.19 4.20 +2.01 50 815 1,772 +245
26FEB26 245.00 P 3.95 5.44 3.72 5.79 +2.72 50 232 986 +34
26FEB26 250.00 P 4.10 7.77 4.10 7.77 +3.67 50 754 3,141 +172
26FEB26 255.00 P 5.90 10.20 5.90 10.20 +4.68 50 525 962 +257
26FEB26 260.00 P 7.65 13.00 7.17 13.00 +5.70 50 484 736 -61
26FEB26 265.00 P 9.62 15.50 9.42 16.56 +7.17 52 582 663 -55
26FEB26 270.00 P 11.98 20.00 11.95 20.00 +8.13 52 148 3,672 0
26FEB26 275.00 P 15.10 18.24 15.10 23.76 +8.96 52 284 368 +90
26FEB26 280.00 P 0.00 0.00 0.00 27.41 +10.08 49 0 1 0
26FEB26 285.00 P 0.00 0.00 0.00 31.68 +10.01 49 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 36.13 +10.62 49 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 40.73 +11.12 49 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 45.44 +11.56 49 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 55.34 +13.12 55 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 65.01 +14.13 49 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 75.00 +14.63 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 85.00 +14.72 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 95.00 +14.06 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 105.00 +14.80 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 115.00 +14.80 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 125.00 +14.80 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 135.00 +13.25 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 145.00 +14.08 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 155.00 +14.80 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 165.00 +14.05 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 175.00 +13.30 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 185.00 +13.28 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 195.00 +14.28 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 205.00 +14.80 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 215.00 +14.80 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 225.00 +13.06 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 235.00 +14.80 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 245.00 +14.80 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,869 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 81 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 79 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 75 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 71 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 57 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 56 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 37 0
30MAR26 142.50 P 0.00 0.00 0.00 0.03 +0.02 58 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.04 +0.02 58 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.05 +0.02 58 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.06 +0.02 57 0 445 0
30MAR26 152.50 P 0.00 0.00 0.00 0.08 +0.03 57 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.10 +0.03 57 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 0.14 +0.05 58 0 47 0
30MAR26 160.00 P 0.70 0.70 0.70 0.18 +0.07 58 5 547 +1
30MAR26 162.50 P 0.00 0.00 0.00 0.21 +0.07 57 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 0.27 +0.09 58 0 427 0
30MAR26 167.50 P 0.00 0.00 0.00 0.32 +0.11 57 0 221 0
30MAR26 170.00 P 0.87 0.87 0.87 0.40 +0.13 58 4 491 0
30MAR26 172.50 P 0.00 0.00 0.00 0.49 +0.17 58 0 422 0
30MAR26 175.00 P 1.00 1.10 1.00 0.57 +0.19 57 20 848 +20
30MAR26 177.50 P 0.00 0.00 0.00 0.70 +0.22 58 0 981 0
30MAR26 180.00 P 0.00 0.00 0.00 0.86 +0.29 58 0 6,606 0
30MAR26 182.50 P 0.00 0.00 0.00 0.97 +0.32 58 0 404 0
30MAR26 185.00 P 0.00 0.00 0.00 1.16 +0.38 58 0 1,064 0
30MAR26 187.50 P 1.40 1.66 1.40 1.35 +0.41 58 6 977 0
30MAR26 190.00 P 0.00 0.00 0.00 1.55 +0.47 58 0 1,251 0
30MAR26 192.50 P 1.72 1.72 1.72 1.87 +0.60 58 1 1,109 0
30MAR26 195.00 P 0.00 0.00 0.00 2.16 +0.73 58 0 1,247 0
30MAR26 197.50 P 0.00 0.00 0.00 2.45 +0.82 58 0 1,607 0
30MAR26 200.00 P 2.48 2.86 2.48 2.80 +0.88 58 483 5,245 +116
30MAR26 205.00 P 3.21 3.23 3.19 3.60 +1.10 58 62 717 +2
30MAR26 210.00 P 4.10 4.10 3.98 4.45 +1.41 58 6 1,321 +6
30MAR26 215.00 P 5.33 5.33 5.33 5.33 +1.58 57 1 934 0
30MAR26 220.00 P 5.88 6.33 5.24 6.56 +1.90 57 445 4,433 +137
30MAR26 225.00 P 7.36 7.36 6.76 7.87 +2.19 57 8 2,293 0
30MAR26 230.00 P 6.60 9.16 6.60 9.51 +2.62 57 61 1,745 +2
30MAR26 235.00 P 8.24 10.60 8.24 11.24 +3.03 57 116 1,511 +37
30MAR26 240.00 P 9.45 12.84 9.45 13.21 +3.47 56 86 285 +35
30MAR26 245.00 P 11.04 15.08 11.04 15.31 +3.91 56 99 326 +26
30MAR26 250.00 P 15.20 17.22 15.02 18.00 +4.74 57 66 465 +1
30MAR26 255.00 P 19.31 20.61 19.31 20.61 +5.33 57 14 118 +3
30MAR26 260.00 P 16.80 23.20 16.80 23.25 +5.81 57 145 227 +132
30MAR26 265.00 P 25.00 25.00 25.00 26.74 +6.63 58 2 38 -1
30MAR26 270.00 P 25.50 25.50 25.50 30.17 +7.27 59 2 177 -2
30MAR26 275.00 P 0.00 0.00 0.00 33.55 +7.54 59 0 69 0
30MAR26 280.00 P 35.00 35.00 35.00 36.09 +6.96 57 16 86 -16
30MAR26 285.00 P 0.00 0.00 0.00 40.93 +8.47 61 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 44.92 +9.03 62 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 47.70 +8.13 58 0 0 0
30MAR26 300.00 P 51.80 51.80 51.80 52.64 +11.13 61 1 3 +1
30MAR26 310.00 P 0.00 0.00 0.00 60.06 +9.14 59 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 69.75 +10.72 63 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 78.84 +11.98 64 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 86.57 +10.18 57 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 96.77 +13.02 63 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 106.11 +12.16 62 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 115.81 +11.88 63 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 125.17 +11.20 58 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 135.06 +13.31 58 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 145.12 +13.96 63 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 155.00 +14.73 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 165.00 +13.26 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 175.00 +13.30 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 185.00 +13.28 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 195.00 +14.28 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29APR26 122.50 P 0.25 0.25 0.25 0.02 +0.01 54 4 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 91 0
29APR26 127.50 P 0.00 0.00 0.00 0.05 +0.02 56 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.06 +0.02 56 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.08 +0.03 56 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.10 +0.04 56 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.12 +0.04 56 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.15 +0.05 56 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.19 +0.07 56 0 32 0
29APR26 145.00 P 0.00 0.00 0.00 0.22 +0.06 56 0 70 0
29APR26 147.50 P 0.00 0.00 0.00 0.28 +0.09 56 0 0 0
29APR26 150.00 P 0.68 0.68 0.68 0.34 +0.11 56 5 114 0
29APR26 152.50 P 0.00 0.00 0.00 0.40 +0.12 56 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.49 +0.15 56 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 0.58 +0.18 56 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 0.67 +0.20 56 0 21 0
29APR26 162.50 P 0.00 0.00 0.00 0.80 +0.24 56 0 212 0
29APR26 165.00 P 0.00 0.00 0.00 0.94 +0.29 56 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 1.07 +0.32 56 0 43 0
29APR26 170.00 P 1.56 1.56 1.56 1.24 +0.35 56 4 257 0
29APR26 172.50 P 0.00 0.00 0.00 1.44 +0.41 56 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 1.65 +0.48 56 0 412 0
29APR26 177.50 P 0.00 0.00 0.00 1.85 +0.51 56 0 471 0
29APR26 180.00 P 0.00 0.00 0.00 2.13 +0.59 56 0 364 0
29APR26 182.50 P 0.00 0.00 0.00 2.42 +0.67 56 0 265 0
29APR26 185.00 P 0.00 0.00 0.00 2.71 +0.76 56 0 541 0
29APR26 187.50 P 0.00 0.00 0.00 3.02 +0.81 56 0 539 0
29APR26 190.00 P 3.00 3.00 3.00 3.42 +0.92 56 2 848 0
29APR26 192.50 P 0.00 0.00 0.00 3.81 +1.02 56 0 534 0
29APR26 195.00 P 0.00 0.00 0.00 4.21 +1.13 56 0 966 0
29APR26 197.50 P 0.00 0.00 0.00 4.64 +1.20 56 0 434 0
29APR26 200.00 P 4.65 5.00 4.65 5.02 +1.27 55 13 626 -2
29APR26 205.00 P 0.00 0.00 0.00 6.05 +1.55 55 0 149 0
29APR26 210.00 P 6.80 6.80 6.80 7.24 +1.79 55 2 124 0
29APR26 215.00 P 8.10 8.12 8.10 8.57 +2.08 55 2 204 +1
29APR26 220.00 P 0.00 0.00 0.00 10.02 +2.38 55 0 753 0
29APR26 225.00 P 9.44 10.90 9.44 11.70 +2.71 55 5 590 -4
29APR26 230.00 P 12.50 12.50 12.30 13.43 +3.10 55 4 583 0
29APR26 235.00 P 13.10 13.10 13.10 15.44 +3.42 55 1 58 0
29APR26 240.00 P 16.50 17.15 16.05 17.50 +3.80 54 251 237 +100
29APR26 245.00 P 18.50 18.93 18.27 20.05 +4.48 55 103 173 +103
29APR26 250.00 P 17.50 22.00 17.50 22.63 +5.00 55 143 288 +132
29APR26 255.00 P 22.55 24.11 22.55 25.33 +5.60 56 60 200 0
29APR26 260.00 P 24.50 25.63 24.50 28.22 +6.02 56 14 836 -5
29APR26 265.00 P 28.79 30.40 28.79 31.32 +6.55 56 24 208 +8
29APR26 270.00 P 32.60 34.00 32.60 34.59 +6.90 56 2 119 +1
29APR26 275.00 P 0.00 0.00 0.00 38.00 +7.26 57 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 40.64 +6.74 55 0 0 0
29APR26 285.00 P 39.66 39.66 39.66 44.24 +7.07 56 18 18 +18
29APR26 290.00 P 0.00 0.00 0.00 47.96 +7.48 56 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 52.66 +9.91 58 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 55.45 +8.44 56 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 63.70 +9.53 57 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 72.04 +9.64 57 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 80.89 +9.89 58 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 90.26 +12.35 61 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 98.88 +10.49 60 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 107.79 +12.63 59 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 116.81 +12.88 58 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 126.93 +12.96 61 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 136.79 +10.96 63 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 146.30 +13.92 63 0 0 0
28MAY26 175.00 P 3.00 3.00 3.00 2.86 +0.78 55 1 2 +1
28MAY26 177.50 P 0.00 0.00 0.00 3.15 +0.83 55 0 0 0
28MAY26 180.00 P 3.50 3.50 3.50 3.51 +0.82 55 6 8 +6
28MAY26 182.50 P 0.00 0.00 0.00 3.92 +0.92 55 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 4.32 +1.01 55 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 4.73 +1.12 55 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 5.17 +1.14 55 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 5.71 +1.26 55 0 1 0
28MAY26 195.00 P 0.00 0.00 0.00 6.25 +1.52 55 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 6.79 +1.65 55 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 7.34 +1.76 55 0 60 0
28MAY26 205.00 P 0.00 0.00 0.00 8.67 +2.00 55 0 63 0
28MAY26 210.00 P 0.00 0.00 0.00 10.12 +2.41 55 0 69 0
28MAY26 215.00 P 10.80 10.80 10.80 11.51 +2.68 54 6 466 +6
28MAY26 220.00 P 13.05 13.05 13.05 13.33 +3.18 55 8 538 0
28MAY26 225.00 P 0.00 0.00 0.00 15.22 +3.46 55 0 264 0
28MAY26 230.00 P 16.00 16.05 16.00 17.23 +3.92 55 22 346 +20
28MAY26 235.00 P 0.00 0.00 0.00 19.38 +4.37 55 0 60 0
28MAY26 240.00 P 17.22 20.54 17.22 21.70 +4.70 55 60 80 0
28MAY26 245.00 P 0.00 0.00 0.00 24.21 +5.12 55 0 98 0
28MAY26 250.00 P 21.60 21.60 21.60 26.85 +5.50 55 30 120 +30
28MAY26 255.00 P 29.00 29.00 29.00 29.59 +5.82 56 3 123 +3
28MAY26 260.00 P 26.59 31.37 26.59 32.50 +6.18 56 91 124 +61
28MAY26 265.00 P 33.45 34.38 33.45 35.60 +6.58 56 90 123 +90
28MAY26 270.00 P 0.00 0.00 0.00 38.84 +6.96 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 42.22 +7.22 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 45.71 +7.59 57 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 49.13 +7.74 57 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 52.76 +8.04 58 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 55.86 +7.73 56 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 59.47 +7.92 56 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 67.36 - 57 0 0 -
28MAY26 320.00 P 0.00 0.00 0.00 76.34 - 59 0 0 -
28MAY26 330.00 P 0.00 0.00 0.00 84.75 - 60 0 0 -
29JUN26 100.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.04 +0.02 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.08 +0.02 52 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.10 +0.03 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.12 +0.03 52 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.16 +0.05 53 0 0 0
29JUN26 120.00 P 0.99 0.99 0.95 0.19 +0.06 52 34 1,294 +33
29JUN26 122.50 P 0.00 0.00 0.00 0.23 +0.06 52 0 30 0
29JUN26 125.00 P 0.00 0.00 0.00 0.28 +0.08 52 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.34 +0.10 52 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.40 +0.11 52 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.48 +0.13 52 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 0.57 +0.16 52 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 0.66 +0.19 52 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 0.76 +0.20 52 0 48 0
29JUN26 142.50 P 0.00 0.00 0.00 0.90 +0.24 52 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 1.04 +0.29 52 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 1.18 +0.32 52 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.34 +0.33 52 0 248 0
29JUN26 152.50 P 0.00 0.00 0.00 1.55 +0.40 52 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 1.76 +0.47 52 0 325 0
29JUN26 157.50 P 2.60 2.60 2.60 1.97 +0.47 52 10 420 +10
29JUN26 160.00 P 0.00 0.00 0.00 2.19 +0.52 52 0 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 2.49 +0.61 52 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 2.79 +0.70 52 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 3.09 +0.79 52 0 243 0
29JUN26 170.00 P 0.00 0.00 0.00 3.39 +0.79 52 0 1,565 0
29JUN26 172.50 P 0.00 0.00 0.00 3.89 +0.99 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 4.19 +0.89 52 0 265 0
29JUN26 177.50 P 4.56 4.56 4.56 4.60 +0.99 52 30 259 -16
29JUN26 180.00 P 4.84 4.84 4.84 5.16 +1.20 53 30 7,575 0
29JUN26 182.50 P 0.00 0.00 0.00 5.45 +1.07 52 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 6.00 +1.19 52 0 2,102 0
29JUN26 187.50 P 0.00 0.00 0.00 6.55 +1.32 52 0 169 0
29JUN26 190.00 P 0.00 0.00 0.00 7.10 +1.61 52 0 1,989 0
29JUN26 192.50 P 0.00 0.00 0.00 7.64 +1.67 52 0 2,806 0
29JUN26 195.00 P 8.10 8.10 8.10 8.24 +1.72 52 1 460 0
29JUN26 197.50 P 0.00 0.00 0.00 8.68 +1.40 52 0 385 0
29JUN26 200.00 P 0.00 0.00 0.00 9.37 +1.82 52 0 7,040 0
29JUN26 205.00 P 0.00 0.00 0.00 11.07 +2.55 52 0 598 0
29JUN26 210.00 P 0.00 0.00 0.00 12.35 +2.49 52 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 14.44 +3.21 52 0 352 0
29JUN26 220.00 P 0.00 0.00 0.00 15.80 +3.09 52 0 3,416 0
29JUN26 225.00 P 0.00 0.00 0.00 17.72 +2.96 51 0 352 0
29JUN26 230.00 P 0.00 0.00 0.00 19.81 +3.67 51 0 1,140 0
29JUN26 235.00 P 21.13 21.13 21.13 22.03 +4.06 51 30 135 +30
29JUN26 240.00 P 22.44 22.44 22.00 24.41 +4.35 51 2 846 0
29JUN26 245.00 P 0.00 0.00 0.00 26.95 +4.80 51 0 214 0
29JUN26 250.00 P 25.63 29.20 25.63 29.64 +5.36 52 31 232 -8
29JUN26 255.00 P 0.00 0.00 0.00 32.48 +5.73 52 0 166 0
29JUN26 260.00 P 33.70 33.70 33.70 35.42 +6.15 52 1 142 0
29JUN26 265.00 P 0.00 0.00 0.00 38.54 +6.53 52 0 303 0
29JUN26 270.00 P 0.00 0.00 0.00 41.76 +6.87 52 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 45.04 +7.16 52 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 48.60 +7.60 53 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 51.30 +7.07 52 0 300 0
29JUN26 290.00 P 56.00 56.00 56.00 56.21 +8.71 54 2 722 0
29JUN26 295.00 P 0.00 0.00 0.00 58.34 +6.13 51 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 62.10 +8.57 52 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 70.84 +8.91 54 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 78.75 +8.94 54 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 86.39 +8.80 53 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 94.92 +8.45 53 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 104.11 +9.28 55 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 113.59 +11.17 57 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 122.91 +10.80 58 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 132.83 +13.08 60 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 142.11 +13.48 61 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 149.73 +12.26 57 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 158.55 +10.77 56 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 168.98 +13.07 59 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 176.02 +11.52 49 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 187.43 +12.67 58 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 195.98 +10.93 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.24 +0.05 51 0 127 0
29SEP26 102.50 P 0.00 0.00 0.00 0.29 +0.06 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.36 +0.09 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.42 +0.10 52 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.49 +0.11 52 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 0.59 +0.14 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.69 +0.18 52 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 0.79 +0.18 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.90 +0.19 52 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.05 +0.24 52 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 1.20 +0.29 52 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 1.35 +0.29 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 1.51 +0.30 52 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 1.73 +0.36 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 1.95 +0.43 52 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 2.18 +0.47 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 2.40 +0.47 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 2.67 +0.52 52 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 2.99 +0.61 52 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 3.30 +0.70 52 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 3.62 +0.73 52 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 3.94 +0.64 52 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 4.46 +0.83 52 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 4.90 +0.94 52 0 202 0
29SEP26 160.00 P 6.30 6.30 6.30 5.35 +1.07 52 1 261 -1
29SEP26 162.50 P 0.00 0.00 0.00 5.79 +1.12 52 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 6.23 +1.12 52 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 6.74 +1.18 52 0 232 0
29SEP26 170.00 P 7.50 7.50 7.50 7.32 +1.31 52 1 273 -1
29SEP26 172.50 P 0.00 0.00 0.00 7.89 +1.44 52 0 182 0
29SEP26 175.00 P 0.00 0.00 0.00 8.40 +1.50 52 0 209 0
29SEP26 177.50 P 0.00 0.00 0.00 8.85 +1.47 52 0 307 0
29SEP26 180.00 P 9.30 9.30 9.30 9.52 +1.52 52 5 4,849 +5
29SEP26 182.50 P 0.00 0.00 0.00 10.00 +1.65 51 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 10.48 +1.48 51 0 440 0
29SEP26 187.50 P 0.00 0.00 0.00 11.18 +1.78 51 0 400 0
29SEP26 190.00 P 0.00 0.00 0.00 11.89 +1.88 51 0 548 0
29SEP26 192.50 P 0.00 0.00 0.00 12.61 +2.03 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 13.80 +2.46 52 0 330 0
29SEP26 197.50 P 0.00 0.00 0.00 14.53 +2.48 52 0 370 0
29SEP26 200.00 P 14.10 14.88 14.10 15.30 +2.57 51 5 1,165 +3
29SEP26 205.00 P 0.00 0.00 0.00 16.98 +2.90 51 0 1,757 0
29SEP26 210.00 P 18.10 18.10 18.10 18.76 +3.10 51 1 242 -1
29SEP26 215.00 P 19.58 19.67 19.58 20.68 +3.25 51 9 273 0
29SEP26 220.00 P 0.00 0.00 0.00 22.58 +3.37 51 0 217 0
29SEP26 225.00 P 0.00 0.00 0.00 24.73 +3.73 51 0 144 0
29SEP26 230.00 P 0.00 0.00 0.00 27.00 +3.89 51 0 762 0
29SEP26 235.00 P 29.00 29.00 29.00 29.40 +4.15 51 1 93 0
29SEP26 240.00 P 28.50 28.50 28.50 31.92 +4.52 50 1 37 +1
29SEP26 245.00 P 0.00 0.00 0.00 34.56 +4.92 51 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 37.32 +5.23 51 0 51 0
29SEP26 255.00 P 38.90 38.90 38.90 40.20 +5.54 51 10 76 +10
29SEP26 260.00 P 42.50 42.50 42.50 43.20 +5.86 51 1 72 +1
29SEP26 265.00 P 0.00 0.00 0.00 46.22 +6.09 51 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 49.41 +6.37 51 0 7 0
29SEP26 275.00 P 0.00 0.00 0.00 52.74 +6.70 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 57.33 +8.18 53 0 19 0
29SEP26 285.00 P 51.60 51.60 51.60 60.62 +8.28 53 1 88 -1
29SEP26 290.00 P 0.00 0.00 0.00 63.79 +8.51 52 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 66.26 +7.61 51 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 71.69 +10.96 54 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 77.56 +7.24 52 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 86.98 +9.68 54 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 92.08 +8.74 51 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 102.43 +11.71 54 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 110.98 +11.54 54 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 119.55 +11.64 55 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 127.33 +11.21 54 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 135.40 +9.13 53 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 146.16 +11.54 56 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 152.55 +10.70 52 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 161.47 +8.81 52 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 170.60 +11.62 52 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 179.69 +10.23 51 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 188.94 +10.76 51 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 198.34 +10.50 51 0 90 0
30DEC26 100.00 P 2.04 2.04 2.04 0.67 +0.14 51 1 161 +1
30DEC26 102.50 P 0.00 0.00 0.00 0.78 +0.15 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 0.89 +0.16 51 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.03 +0.19 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.18 +0.23 51 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 1.34 +0.25 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 1.50 +0.25 51 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 1.69 +0.28 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 1.92 +0.35 51 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 2.15 +0.41 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 2.38 +0.41 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 2.62 +0.42 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 3.00 +0.56 51 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 3.33 +0.66 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 3.67 +0.76 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 4.00 +0.76 51 0 7 0
30DEC26 140.00 P 5.30 5.30 5.30 4.34 +0.77 51 1 34 -1
30DEC26 142.50 P 0.00 0.00 0.00 4.73 +0.83 51 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 5.19 +0.84 51 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 5.65 +0.96 51 0 1 0
30DEC26 150.00 P 6.48 6.48 6.48 6.11 +1.01 51 2 737 0
30DEC26 152.50 P 0.00 0.00 0.00 6.57 +1.01 51 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 7.03 +1.01 51 0 211 0
30DEC26 157.50 P 0.00 0.00 0.00 7.59 +1.11 51 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 8.19 +1.25 51 0 274 0
30DEC26 162.50 P 0.00 0.00 0.00 8.60 +1.20 51 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 9.12 +1.19 51 0 192 0
30DEC26 167.50 P 0.00 0.00 0.00 9.65 +1.17 51 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 10.41 +1.33 51 0 196 0
30DEC26 172.50 P 10.90 10.90 10.80 10.99 +1.25 51 6 308 +4
30DEC26 175.00 P 0.00 0.00 0.00 11.66 +1.45 51 0 351 0
30DEC26 177.50 P 0.00 0.00 0.00 12.60 +1.81 51 0 170 0
30DEC26 180.00 P 0.00 0.00 0.00 13.06 +1.68 50 0 1,238 0
30DEC26 182.50 P 0.00 0.00 0.00 13.92 +1.93 51 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 14.89 +2.26 51 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 15.06 +1.80 50 0 94 0
30DEC26 190.00 P 0.00 0.00 0.00 16.00 +2.00 50 0 89 0
30DEC26 192.50 P 16.83 16.83 16.83 16.81 +2.29 50 1 224 -1
30DEC26 195.00 P 0.00 0.00 0.00 18.32 +3.01 51 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 18.54 +2.55 50 0 249 0
30DEC26 200.00 P 19.72 19.72 19.72 20.09 +3.28 51 30 320 +30
30DEC26 205.00 P 0.00 0.00 0.00 21.35 +2.75 50 0 1,197 0
30DEC26 210.00 P 21.80 22.91 21.80 23.44 +3.03 50 94 129 +56
30DEC26 215.00 P 24.93 24.95 24.93 25.51 +3.28 50 91 241 +91
30DEC26 220.00 P 0.00 0.00 0.00 27.60 +3.50 50 0 94 0
30DEC26 225.00 P 29.37 29.40 29.37 29.79 +3.51 50 94 94 +90
30DEC26 230.00 P 31.75 32.00 31.75 32.09 +3.62 50 185 258 +185
30DEC26 235.00 P 0.00 0.00 0.00 34.82 +4.15 50 0 304 0
30DEC26 240.00 P 34.25 35.50 34.25 37.43 +4.40 50 2 1,439 +2
30DEC26 245.00 P 0.00 0.00 0.00 39.96 +4.47 49 0 1,180 0
30DEC26 250.00 P 38.60 42.49 38.60 42.49 +4.45 49 5 13 +5
30DEC26 255.00 P 0.00 0.00 0.00 45.92 +5.21 50 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 48.72 +5.45 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 51.82 +5.70 50 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 55.02 +5.96 50 0 28 0
30DEC26 275.00 P 0.00 0.00 0.00 58.27 +6.17 50 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 60.17 +5.17 49 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 65.19 +6.77 50 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 68.67 +7.42 50 0 15 0
30DEC26 295.00 P 70.00 73.60 70.00 71.60 +6.97 50 2 0 0
30DEC26 300.00 P 0.00 0.00 0.00 75.80 +7.19 51 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 82.46 +8.07 50 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 89.05 +6.94 49 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 96.73 +6.41 49 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 106.44 +8.92 52 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 114.57 +9.45 52 0 22 0
TOTAL PUT 8,204 181,474 +2,466
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$ 18.51
26FEB26 11.00 C 0.00 0.00 0.00 7.52 +0.18 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.02 +0.20 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.52 +0.18 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.02 +0.10 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.53 +0.18 70 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.03 +0.18 63 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.53 +0.17 55 0 4 0
26FEB26 14.50 C 0.00 0.00 0.00 4.03 +0.17 48 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.53 +0.16 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.11 +0.23 63 0 150 0
26FEB26 16.00 C 0.00 0.00 0.00 2.60 +0.27 52 0 153 0
26FEB26 16.50 C 0.00 0.00 0.00 2.04 +0.13 29 0 168 0
26FEB26 17.00 C 0.00 0.00 0.00 1.59 +0.16 33 0 530 0
26FEB26 17.50 C 0.00 0.00 0.00 1.16 +0.12 32 0 2,132 0
26FEB26 18.00 C 0.82 0.84 0.82 0.80 +0.08 33 6 794 0
26FEB26 18.50 C 0.50 0.50 0.50 0.51 +0.06 33 10 720 0
26FEB26 19.00 C 0.30 0.30 0.29 0.31 +0.04 33 26 3,378 -19
26FEB26 19.50 C 0.00 0.00 0.00 0.18 +0.02 34 0 1,908 0
26FEB26 20.00 C 0.00 0.00 0.00 0.09 0.00 34 0 2,017 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1,133 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 581 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 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 64 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 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 84 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.04 +0.19 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.79 +0.09 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.65 +0.29 120 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.35 +0.17 103 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.04 +0.16 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.80 +0.17 68 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.55 +0.17 64 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.18 +0.27 102 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.55 +0.02 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.02 +0.13 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.53 +0.02 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.16 +0.20 71 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.57 +0.21 45 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 5.15 +0.28 58 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.53 +0.12 0 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.08 +0.22 34 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.62 +0.13 37 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.26 +0.18 46 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.71 +0.09 36 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.33 +0.23 38 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.01 +0.27 41 0 69 0
30MAR26 17.50 C 1.55 1.55 1.53 1.55 +0.10 35 90 632 -43
30MAR26 18.00 C 1.20 1.26 1.20 1.26 +0.11 36 142 824 -60
30MAR26 18.50 C 0.96 0.99 0.96 0.98 +0.06 35 33 1,049 +3
30MAR26 19.00 C 0.77 0.77 0.77 0.76 +0.05 35 30 580 0
30MAR26 19.50 C 0.59 0.59 0.59 0.58 +0.02 35 60 631 +60
30MAR26 20.00 C 0.46 0.46 0.44 0.44 +0.01 36 516 1,524 +516
30MAR26 21.00 C 0.28 0.28 0.28 0.25 0.00 36 45 2,357 0
30MAR26 22.00 C 0.15 0.15 0.15 0.13 -0.01 37 90 2,004 0
30MAR26 23.00 C 0.09 0.09 0.09 0.07 -0.02 37 250 2,716 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 1,602 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 65 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 7.56 +0.03 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 7.07 +0.01 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.58 +0.07 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.16 +0.20 52 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.60 +0.12 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.16 +0.14 43 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.66 +0.13 38 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.32 +0.19 47 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.75 +0.16 38 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.42 +0.34 43 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.94 +0.16 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.52 +0.20 36 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 2.17 +0.13 36 0 1,045 0
29APR26 17.50 C 0.00 0.00 0.00 1.84 +0.12 36 0 1,256 0
29APR26 18.00 C 0.00 0.00 0.00 1.56 +0.12 36 0 592 0
29APR26 18.50 C 0.00 0.00 0.00 1.32 +0.11 37 0 422 0
29APR26 19.00 C 0.00 0.00 0.00 1.09 +0.08 37 0 1,330 0
29APR26 19.50 C 0.00 0.00 0.00 0.91 +0.08 37 0 1,605 0
29APR26 20.00 C 0.75 0.78 0.75 0.75 +0.06 37 60 361 +60
29APR26 21.00 C 0.00 0.00 0.00 0.51 +0.05 38 0 376 0
29APR26 22.00 C 0.00 0.00 0.00 0.34 +0.04 38 0 361 0
29APR26 23.00 C 0.00 0.00 0.00 0.23 +0.04 39 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.15 +0.03 40 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 20 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 7.68 +0.15 59 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 7.07 +0.01 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.79 +0.28 61 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.16 +0.17 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.64 0.00 34 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 5.16 +0.10 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.66 -0.04 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.32 +0.16 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.84 +0.11 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.43 +0.05 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.04 +0.04 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.70 +0.15 37 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 2.46 +0.19 40 0 1,450 0
28MAY26 17.50 C 2.06 2.06 2.05 2.04 +0.13 36 31 810 0
28MAY26 18.00 C 1.75 1.76 1.75 1.75 +0.11 36 26 630 0
28MAY26 18.50 C 0.00 0.00 0.00 1.51 +0.10 36 0 60 0
28MAY26 19.00 C 0.00 0.00 0.00 1.29 +0.08 36 0 70 0
28MAY26 19.50 C 0.00 0.00 0.00 1.10 +0.07 37 0 13 0
28MAY26 20.00 C 0.00 0.00 0.00 0.94 +0.07 37 0 0 0
28MAY26 21.00 C 0.69 0.70 0.69 0.68 +0.06 37 60 90 +60
28MAY26 22.00 C 0.00 0.00 0.00 0.48 +0.05 38 0 26 0
28MAY26 23.00 C 0.00 0.00 0.00 0.34 +0.04 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.24 +0.04 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.09 +0.19 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.84 +0.11 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.59 +0.20 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.18 +0.21 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.68 +0.15 54 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.07 +0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.79 +0.28 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.16 +0.17 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.64 0.00 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.21 +0.14 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.66 -0.04 28 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 4.32 +0.07 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.90 +0.11 36 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.50 +0.11 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.13 +0.04 36 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.80 +0.14 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.46 +0.08 36 0 125 0
29JUN26 17.50 C 0.00 0.00 0.00 2.17 +0.16 36 0 94 0
29JUN26 18.00 C 0.00 0.00 0.00 1.90 +0.13 36 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 1.67 +0.12 36 0 654 0
29JUN26 19.00 C 0.00 0.00 0.00 1.45 +0.11 37 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 1.26 +0.10 37 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 1.09 +0.08 37 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.83 +0.07 37 0 223 0
29JUN26 22.00 C 0.63 0.63 0.63 0.63 +0.07 38 5 524 +5
29JUN26 23.00 C 0.00 0.00 0.00 0.48 +0.08 39 0 245 0
29JUN26 24.00 C 0.00 0.00 0.00 0.36 +0.07 39 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 +0.07 40 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.21 +0.06 40 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 +0.04 40 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.68 +0.12 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.07 +0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.79 +0.28 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.22 +0.16 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.74 +0.10 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.43 +0.29 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.79 +0.09 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.49 +0.13 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.10 +0.09 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.75 +0.20 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.42 +0.20 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.11 +0.14 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.83 +0.15 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 2.58 +0.16 35 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 2.34 +0.16 36 0 52 0
29SEP26 18.50 C 0.00 0.00 0.00 2.13 +0.15 36 0 175 0
29SEP26 19.00 C 0.00 0.00 0.00 1.93 +0.14 36 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.74 +0.11 36 0 395 0
29SEP26 20.00 C 0.00 0.00 0.00 1.58 +0.10 36 0 13 0
29SEP26 21.00 C 0.00 0.00 0.00 1.30 +0.07 37 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 1.05 +0.03 37 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.86 +0.01 38 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.71 0.00 38 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.57 -0.02 38 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.47 -0.04 39 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.39 -0.04 39 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.32 -0.05 39 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.27 -0.05 40 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.22 -0.06 40 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 -0.05 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.06 41 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.06 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.68 +0.12 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.12 +0.06 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.79 +0.16 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.39 +0.26 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.86 +0.17 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.43 +0.10 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.04 +0.12 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.67 +0.13 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.33 +0.13 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.02 +0.16 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.71 +0.15 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.44 +0.17 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.17 +0.16 34 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.93 +0.15 34 0 45 0
30DEC26 18.00 C 2.65 2.65 2.65 2.69 +0.14 34 30 33 0
30DEC26 18.50 C 0.00 0.00 0.00 2.48 +0.13 35 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 2.28 +0.12 35 0 60 0
30DEC26 19.50 C 0.00 0.00 0.00 2.10 +0.11 35 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.95 +0.11 35 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.66 +0.09 36 0 32 0
30DEC26 22.00 C 0.00 0.00 0.00 1.43 +0.08 37 0 25 0
30DEC26 23.00 C 0.00 0.00 0.00 1.23 +0.07 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.06 +0.07 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.92 +0.05 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.80 +0.05 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.70 +0.04 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.62 +0.04 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.54 +0.03 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.48 +0.02 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
TOTAL CALL 1,510 48,964 +582
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 517 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 380 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 422 0
26FEB26 16.00 P 0.04 0.04 0.04 0.02 -0.02 40 10 463 -10
26FEB26 16.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 1,456 0
26FEB26 17.00 P 0.12 0.12 0.09 0.09 -0.05 37 7 1,693 -4
26FEB26 17.50 P 0.00 0.00 0.00 0.17 -0.08 36 0 2,029 0
26FEB26 18.00 P 0.31 0.31 0.28 0.29 -0.13 34 9 4,392 -1
26FEB26 18.50 P 0.53 0.53 0.53 0.50 -0.15 34 1 3,692 -1
26FEB26 19.00 P 0.00 0.00 0.00 0.79 -0.18 34 0 383 0
26FEB26 19.50 P 0.00 0.00 0.00 1.16 -0.19 35 0 348 0
26FEB26 20.00 P 0.00 0.00 0.00 1.53 -0.17 29 0 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 2.53 -0.21 42 0 274 0
26FEB26 22.00 P 0.00 0.00 0.00 3.55 -0.14 58 0 0 -9
26FEB26 23.00 P 0.00 0.00 0.00 4.55 -0.14 69 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.54 -0.15 77 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.54 -0.18 86 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.54 -0.15 95 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.54 -0.15 103 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.54 -0.15 111 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.54 -0.15 119 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.49 -0.20 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.49 -0.20 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.54 -0.15 139 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.54 -0.15 146 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.55 -0.14 155 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 0.00 42 0 445 0
30MAR26 14.50 P 0.06 0.06 0.06 0.05 0.00 41 14 1,265 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 0.00 41 0 410 0
30MAR26 15.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 518 0
30MAR26 16.00 P 0.00 0.00 0.00 0.18 -0.02 39 0 778 0
30MAR26 16.50 P 0.28 0.28 0.27 0.27 -0.03 39 50 893 +50
30MAR26 17.00 P 0.00 0.00 0.00 0.38 -0.06 38 0 420 0
30MAR26 17.50 P 0.53 0.53 0.53 0.52 -0.07 37 45 820 0
30MAR26 18.00 P 0.72 0.72 0.72 0.71 -0.11 37 195 1,957 0
30MAR26 18.50 P 1.00 1.00 1.00 0.94 -0.13 36 36 2,784 0
30MAR26 19.00 P 1.28 1.28 1.28 1.22 -0.15 37 175 474 +160
30MAR26 19.50 P 0.00 0.00 0.00 1.54 -0.15 37 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 1.93 -0.15 38 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.60 -0.38 31 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 3.55 -0.35 35 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.55 -0.32 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.54 -0.16 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.54 -0.18 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.54 -0.15 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.54 -0.15 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.54 -0.15 67 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.70 -0.14 89 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.54 -0.27 76 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.70 +0.01 98 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.70 +0.01 103 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.66 -0.03 103 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.70 +0.01 111 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 0.10 -0.02 38 0 140 0
29APR26 15.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 55 0
29APR26 15.50 P 0.00 0.00 0.00 0.23 -0.03 38 0 208 0
29APR26 16.00 P 0.00 0.00 0.00 0.33 -0.03 38 0 1,040 0
29APR26 16.50 P 0.00 0.00 0.00 0.45 -0.04 38 0 465 0
29APR26 17.00 P 0.00 0.00 0.00 0.61 -0.04 38 0 1,320 0
29APR26 17.50 P 0.79 0.81 0.78 0.78 -0.06 38 282 1,819 +60
29APR26 18.00 P 1.02 1.03 1.00 1.00 -0.07 38 1,140 1,973 +811
29APR26 18.50 P 1.28 1.28 1.25 1.24 -0.07 38 2,366 4,088 +2,097
29APR26 19.00 P 1.53 1.53 1.53 1.52 -0.09 38 200 330 0
29APR26 19.50 P 0.00 0.00 0.00 1.84 -0.10 38 0 46 0
29APR26 20.00 P 0.00 0.00 0.00 2.20 0.00 39 0 85 0
29APR26 21.00 P 0.00 0.00 0.00 2.96 -0.11 40 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.80 -0.10 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.71 -0.16 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.64 -0.10 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.68 -0.04 53 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.57 -0.24 50 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.55 -0.14 52 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.55 -0.14 56 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.70 -0.14 72 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.54 -0.27 62 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.70 +0.01 79 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.70 +0.01 83 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 -0.02 39 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.23 0.00 39 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.31 -0.01 39 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 0.41 -0.01 38 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.52 -0.02 38 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 0.67 -0.02 38 0 200 0
28MAY26 17.00 P 0.00 0.00 0.00 0.84 -0.03 37 0 350 0
28MAY26 17.50 P 1.05 1.05 1.05 1.04 -0.02 37 30 872 +30
28MAY26 18.00 P 1.27 1.28 1.27 1.27 -0.02 37 207 679 +19
28MAY26 18.50 P 1.54 1.54 1.52 1.53 -0.04 37 90 220 +90
28MAY26 19.00 P 1.84 1.84 1.82 1.82 -0.05 37 82 52 +52
28MAY26 19.50 P 2.14 2.14 2.14 2.13 -0.06 37 30 30 +30
28MAY26 20.00 P 2.47 2.47 2.47 2.54 +0.01 39 2 2 +2
28MAY26 21.00 P 0.00 0.00 0.00 3.21 -0.09 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.94 -0.19 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.92 -0.07 40 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.80 -0.11 40 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.68 -0.17 37 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 7.75 -0.07 46 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.73 -0.03 49 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.62 -0.17 45 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.70 -0.14 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 39 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 -0.03 37 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 -0.04 37 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.28 -0.05 37 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.39 -0.03 37 0 389 0
29JUN26 15.50 P 0.00 0.00 0.00 0.51 -0.03 37 0 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.66 -0.02 37 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 0.83 -0.02 37 0 274 0
29JUN26 17.00 P 0.00 0.00 0.00 1.03 -0.01 38 0 90 0
29JUN26 17.50 P 1.24 1.26 1.24 1.25 -0.02 38 334 635 +333
29JUN26 18.00 P 1.50 1.51 1.49 1.50 -0.02 38 333 1,609 +333
29JUN26 18.50 P 1.77 1.78 1.75 1.76 -0.03 38 738 1,589 +738
29JUN26 19.00 P 0.00 0.00 0.00 2.05 -0.04 38 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.37 -0.05 38 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.71 -0.03 39 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 3.45 -0.08 39 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 4.27 +0.01 41 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.09 -0.05 41 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.98 -0.08 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.90 -0.08 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.94 +0.02 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.76 -0.15 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.82 -0.03 51 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.70 -0.14 48 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.59 -0.22 43 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.70 -0.09 54 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.70 -0.04 57 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.66 -0.07 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.70 -0.05 63 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 0.00 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 0.00 36 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.01 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 0.00 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 -0.01 36 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 -0.01 37 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.67 -0.01 37 0 55 0
29SEP26 15.50 P 0.90 0.90 0.90 0.83 -0.02 37 3 35 -3
29SEP26 16.00 P 0.00 0.00 0.00 1.01 -0.01 37 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.21 -0.03 37 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.43 -0.02 38 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.67 -0.04 38 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 1.93 -0.04 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.22 -0.04 38 0 763 0
29SEP26 19.00 P 2.55 2.55 2.55 2.52 -0.06 38 60 121 +45
29SEP26 19.50 P 2.86 2.86 2.86 2.83 -0.09 39 30 127 +30
29SEP26 20.00 P 3.19 3.19 3.19 3.18 -0.09 39 30 265 +30
29SEP26 21.00 P 0.00 0.00 0.00 3.89 -0.10 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.66 -0.12 40 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.49 -0.10 41 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.36 -0.08 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.22 -0.11 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.11 -0.11 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.01 -0.13 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.94 -0.12 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.87 -0.13 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.82 -0.13 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.77 -0.13 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.73 -0.13 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.70 -0.09 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.70 -0.08 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 +0.02 35 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 +0.02 36 0 100 0
30DEC26 12.50 P 0.38 0.38 0.38 0.29 +0.02 35 40 411 -40
30DEC26 13.00 P 0.00 0.00 0.00 0.38 +0.03 36 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.48 +0.02 36 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.60 +0.02 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.74 +0.02 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.89 +0.01 36 0 108 0
30DEC26 15.50 P 0.00 0.00 0.00 1.06 0.00 36 0 259 0
30DEC26 16.00 P 0.00 0.00 0.00 1.25 -0.01 36 0 534 0
30DEC26 16.50 P 0.00 0.00 0.00 1.46 -0.02 36 0 618 0
30DEC26 17.00 P 0.00 0.00 0.00 1.68 -0.03 36 0 285 0
30DEC26 17.50 P 0.00 0.00 0.00 1.93 -0.05 36 0 116 0
30DEC26 18.00 P 0.00 0.00 0.00 2.19 -0.05 37 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.47 -0.08 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.77 -0.08 37 0 115 0
30DEC26 19.50 P 0.00 0.00 0.00 3.09 -0.09 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.44 -0.10 38 0 25 0
30DEC26 21.00 P 0.00 0.00 0.00 4.16 -0.10 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.90 -0.12 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.70 -0.11 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.55 -0.05 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.40 -0.09 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.27 -0.05 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.15 -0.11 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.06 -0.11 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.97 -0.12 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.90 -0.12 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.84 -0.14 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.79 -0.13 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.74 -0.14 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.70 -0.15 45 0 0 0
TOTAL PUT 6,539 63,151 +4,842
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$ 6.83
26FEB26 4.60 C 0.00 0.00 0.00 2.24 +0.01 88 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.14 +0.01 83 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.04 +0.02 79 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.94 +0.04 74 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.84 +0.02 70 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.59 +0.02 60 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.34 +0.04 50 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.08 0.00 0 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.84 +0.01 31 0 10 0
26FEB26 6.25 C 0.59 0.59 0.59 0.59 +0.01 22 1 31 -1
26FEB26 6.50 C 0.41 0.42 0.41 0.38 +0.01 29 6 112 -6
26FEB26 6.75 C 0.25 0.25 0.25 0.22 0.00 31 2 594 +2
26FEB26 7.00 C 0.14 0.14 0.14 0.12 +0.01 34 2 253 +2
26FEB26 7.25 C 0.06 0.06 0.06 0.05 -0.01 33 1 292 0
26FEB26 7.50 C 0.03 0.03 0.03 0.02 -0.01 33 10 84 -10
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 199 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 199 0
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 68 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.54 +0.03 112 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.44 +0.03 105 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.34 +0.04 98 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.24 +0.04 90 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.14 +0.01 79 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.04 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.84 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.74 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.54 +0.04 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 +0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.24 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.14 +0.04 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.04 +0.02 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.74 -0.01 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.53 +0.02 0 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.33 -0.01 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.14 +0.01 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.95 +0.03 38 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.84 +0.01 0 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.59 -0.01 0 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.38 0.00 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.12 -0.02 31 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.92 +0.01 36 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.74 +0.03 38 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.57 +0.02 38 0 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.43 +0.01 38 0 138 0
30MAR26 7.00 C 0.00 0.00 0.00 0.32 0.00 39 0 688 0
30MAR26 7.25 C 0.00 0.00 0.00 0.25 +0.01 41 0 401 0
30MAR26 7.50 C 0.20 0.20 0.20 0.17 0.00 40 5 261 0
30MAR26 7.75 C 0.12 0.12 0.12 0.12 0.00 40 10 447 0
30MAR26 8.00 C 0.10 0.11 0.10 0.08 0.00 40 14 98 +6
30MAR26 8.25 C 0.00 0.00 0.00 0.06 0.00 42 0 365 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 0.00 42 0 175 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 43 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
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 74 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.06 0.00 30 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.97 +0.01 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.88 +0.05 40 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.63 0.00 35 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.41 -0.03 37 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.21 0.00 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.02 +0.03 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.83 +0.01 38 0 23 0
29APR26 6.50 C 0.00 0.00 0.00 0.69 +0.02 39 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.55 0.00 39 0 166 0
29APR26 7.00 C 0.00 0.00 0.00 0.45 +0.01 40 0 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.36 +0.01 41 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.28 0.00 41 0 22 0
29APR26 7.75 C 0.00 0.00 0.00 0.22 0.00 41 0 17 0
29APR26 8.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 82 0
29APR26 8.25 C 0.00 0.00 0.00 0.12 -0.01 40 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.07 -0.01 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 0.00 41 0 16 0
28MAY26 4.60 C 0.00 0.00 0.00 2.28 -0.01 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.17 +0.01 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.09 +0.01 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.00 +0.04 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.89 +0.02 34 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.68 0.00 38 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.46 +0.02 37 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.27 +0.04 39 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.09 +0.04 39 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.97 +0.06 43 0 0 0
28MAY26 6.50 C 0.77 0.77 0.77 0.78 +0.01 39 2 212 +2
28MAY26 6.75 C 0.00 0.00 0.00 0.65 0.00 39 0 226 0
28MAY26 7.00 C 0.00 0.00 0.00 0.54 +0.01 40 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.45 +0.01 40 0 2 0
28MAY26 7.50 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.30 -0.01 41 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.24 -0.01 40 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.19 -0.01 40 0 5 0
28MAY26 8.50 C 0.16 0.16 0.16 0.15 -0.01 40 10 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.10 0.00 41 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.16 -0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.06 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.98 +0.04 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.87 +0.02 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.77 -0.01 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.68 +0.03 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.58 -0.01 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.50 +0.03 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.40 0.00 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.32 +0.03 45 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.23 +0.04 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.14 +0.05 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.05 +0.02 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.95 +0.01 42 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.74 +0.02 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.54 +0.01 42 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.34 0.00 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.17 +0.01 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 1.01 +0.02 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.87 +0.01 41 0 286 0
29JUN26 6.75 C 0.00 0.00 0.00 0.74 +0.01 40 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.63 +0.01 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.54 +0.01 41 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.46 +0.01 41 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.39 +0.01 42 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.32 0.00 41 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 +0.01 41 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 0.00 41 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 0.00 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 0.00 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 0.00 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 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 2.36 -0.01 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.28 -0.01 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.19 -0.02 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.11 +0.01 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.06 +0.04 43 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 +0.04 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 +0.02 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.50 +0.02 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 +0.02 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 0.00 40 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 1.07 +0.01 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.93 0.00 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.84 +0.03 40 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.74 +0.01 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.66 +0.01 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.58 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.52 +0.01 41 0 20 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 +0.02 42 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.36 +0.02 42 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.45 0.00 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.37 -0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.29 -0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.23 +0.02 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 0.00 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.97 +0.01 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.80 +0.01 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 +0.01 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 +0.02 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.35 0.00 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.22 -0.01 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 1.11 +0.01 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.01 +0.01 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.91 +0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 0.00 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.75 +0.02 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.68 0.00 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.62 +0.01 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.51 +0.01 41 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 +0.01 41 0 2 0
TOTAL CALL 63 8,481 -5
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 163 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 172 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 764 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 185 0
26FEB26 6.50 P 0.06 0.08 0.06 0.06 -0.03 33 2 198 0
26FEB26 6.75 P 0.15 0.15 0.15 0.15 -0.03 34 8 222 0
26FEB26 7.00 P 0.29 0.29 0.29 0.29 -0.04 35 1 112 0
26FEB26 7.25 P 0.00 0.00 0.00 0.48 -0.04 37 0 90 0
26FEB26 7.50 P 0.75 0.75 0.73 0.70 -0.01 39 3 15 -1
26FEB26 7.75 P 0.00 0.00 0.00 0.95 -0.01 49 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.20 -0.05 57 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.45 -0.01 66 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.70 -0.01 73 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.94 -0.02 75 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.19 -0.02 81 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.45 -0.07 94 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.71 -0.06 106 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 125 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 4 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 82 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 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 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 45 0 114 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 42 0 54 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 260 0
30MAR26 6.00 P 0.09 0.09 0.09 0.10 0.00 41 2 413 0
30MAR26 6.25 P 0.09 0.09 0.09 0.15 -0.02 40 1 388 +1
30MAR26 6.50 P 0.00 0.00 0.00 0.24 -0.02 40 0 186 0
30MAR26 6.75 P 0.00 0.00 0.00 0.35 -0.03 41 0 42 0
30MAR26 7.00 P 0.00 0.00 0.00 0.49 -0.03 41 0 22 0
30MAR26 7.25 P 0.00 0.00 0.00 0.65 -0.04 41 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 0.84 0.00 43 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.05 -0.03 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.24 -0.06 42 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 1.49 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.71 -0.02 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.95 -0.07 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.21 0.00 55 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.45 -0.07 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.71 -0.06 63 0 0 -3
30MAR26 9.75 P 0.00 0.00 0.00 2.95 -0.01 63 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.20 -0.01 67 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.70 -0.01 74 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.20 -0.01 80 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.70 -0.01 85 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.20 -0.01 91 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.70 -0.01 96 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 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 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 -0.01 41 0 37 0
29APR26 5.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 87 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 -0.01 41 0 20 0
29APR26 6.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 44 0
29APR26 6.25 P 0.00 0.00 0.00 0.24 -0.02 40 0 16 0
29APR26 6.50 P 0.00 0.00 0.00 0.34 -0.02 41 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.46 -0.02 41 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.59 -0.04 41 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.75 -0.03 41 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.93 -0.01 42 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.10 -0.02 41 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.29 -0.09 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.55 -0.04 45 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.77 -0.02 46 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.00 -0.02 47 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.22 -0.07 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.47 -0.05 50 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 1 0
28MAY26 5.75 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.30 -0.03 39 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.42 -0.01 41 0 217 0
28MAY26 6.75 P 0.00 0.00 0.00 0.53 -0.02 40 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.67 -0.02 40 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 0.84 -0.01 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.98 -0.04 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.19 -0.02 42 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.38 -0.06 42 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.60 -0.05 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.81 -0.04 44 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.03 -0.04 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.22 -0.08 41 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 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 -0.01 36 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 40 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 42 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 42 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 -0.01 42 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 -0.01 42 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 -0.01 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.31 -0.01 41 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.40 -0.02 41 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.51 -0.02 41 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.63 -0.02 41 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 0.77 -0.02 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 0.93 -0.02 42 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.10 -0.03 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.28 -0.04 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.47 -0.03 43 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.67 -0.04 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.89 0.00 45 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.08 -0.04 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.30 -0.02 44 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.53 -0.04 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.76 -0.01 45 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.01 +0.01 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.22 -0.01 46 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.70 -0.01 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.20 -0.01 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.70 -0.01 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.20 -0.01 58 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.70 -0.01 62 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 0.00 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 0.00 42 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 0.00 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 0.00 42 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 0.00 42 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.47 -0.01 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.57 -0.02 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.69 -0.02 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.82 -0.02 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.96 -0.02 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.11 -0.02 42 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.29 -0.01 42 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.45 -0.04 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.63 -0.03 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.82 -0.02 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.02 -0.03 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 -0.03 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.43 -0.02 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.64 -0.02 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.87 +0.01 44 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.08 -0.03 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.30 -0.02 44 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 3.77 0.00 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.23 0.00 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.70 -0.02 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.20 -0.01 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.70 -0.01 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 -0.01 40 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 0.00 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 0.00 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.01 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.01 41 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.01 41 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 -0.02 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 -0.01 41 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 0.00 41 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.70 0.00 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 -0.03 41 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 0.94 -0.01 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.08 -0.01 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.24 -0.03 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.40 -0.02 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.57 -0.02 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.76 0.00 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.94 -0.01 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.14 +0.01 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.33 -0.01 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.54 +0.01 43 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.73 -0.01 42 0 0 0
TOTAL PUT 17 5,949 -3
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$ 2.51
26FEB26 1.45 C 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.81 +0.06 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.66 +0.06 0 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.61 +0.06 0 0 21 0
26FEB26 1.95 C 0.00 0.00 0.00 0.56 +0.06 0 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.52 +0.07 70 0 43 0
26FEB26 2.10 C 0.43 0.43 0.43 0.42 +0.06 58 1 4 0
26FEB26 2.20 C 0.00 0.00 0.00 0.32 +0.05 45 0 66 0
26FEB26 2.30 C 0.24 0.25 0.24 0.24 +0.06 51 2 206 +2
26FEB26 2.40 C 0.25 0.25 0.18 0.16 +0.03 46 105 336 -1
26FEB26 2.50 C 0.15 0.15 0.10 0.11 +0.04 51 14 541 -7
26FEB26 2.60 C 0.08 0.11 0.06 0.07 +0.02 52 28 1,741 +14
26FEB26 2.70 C 0.06 0.09 0.04 0.05 +0.02 57 111 407 -29
26FEB26 2.80 C 0.02 0.05 0.02 0.03 +0.01 57 13 735 +6
26FEB26 2.90 C 0.03 0.03 0.03 0.02 +0.01 60 3 576 +1
26FEB26 3.00 C 0.03 0.03 0.01 0.01 0.00 58 2 198 -1
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 46 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 74 0 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 101 0 7 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 143 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 161 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 1.66 +0.06 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.42 +0.07 116 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.38 +0.08 131 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.32 +0.07 104 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.27 +0.07 98 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.21 +0.06 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.12 +0.07 82 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.07 +0.06 77 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 1.02 +0.06 73 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.97 +0.06 68 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.93 +0.07 80 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.88 +0.07 75 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.83 +0.07 70 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.77 +0.06 51 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.73 +0.06 62 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.69 +0.07 66 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.63 +0.05 53 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.59 +0.06 57 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.55 +0.06 58 0 70 0
30MAR26 2.10 C 0.00 0.00 0.00 0.47 +0.06 59 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.39 +0.06 56 0 114 0
30MAR26 2.30 C 0.00 0.00 0.00 0.32 +0.05 55 0 96 0
30MAR26 2.40 C 0.27 0.27 0.27 0.26 +0.04 55 3 103 0
30MAR26 2.50 C 0.20 0.21 0.20 0.21 +0.04 56 15 286 +9
30MAR26 2.60 C 0.20 0.22 0.17 0.17 +0.03 57 21 164 +13
30MAR26 2.70 C 0.15 0.15 0.14 0.13 +0.03 55 8 56 +8
30MAR26 2.80 C 0.14 0.14 0.14 0.11 +0.03 58 1 166 +1
30MAR26 2.90 C 0.08 0.14 0.08 0.08 +0.02 56 10 77 0
30MAR26 3.00 C 0.07 0.07 0.07 0.06 +0.01 56 1 308 0
30MAR26 3.10 C 0.08 0.08 0.07 0.05 +0.02 58 18 47 +15
30MAR26 3.20 C 0.00 0.00 0.00 0.04 +0.02 59 0 29 0
30MAR26 3.30 C 0.07 0.07 0.07 0.03 +0.02 59 4 7 +3
30MAR26 3.40 C 0.05 0.05 0.04 0.02 +0.01 57 2 7 +2
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 208 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 0.88 +0.06 55 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.84 +0.07 60 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.79 +0.06 56 0 0 0
29APR26 1.80 C 0.80 0.80 0.80 0.75 +0.06 59 5 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.70 +0.06 55 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.65 +0.05 51 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.61 +0.05 52 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.57 +0.05 52 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.49 +0.05 51 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.42 +0.05 51 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.36 +0.04 52 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.31 +0.04 54 0 145 0
29APR26 2.50 C 0.00 0.00 0.00 0.27 +0.04 56 0 100 0
29APR26 2.60 C 0.28 0.28 0.28 0.23 +0.04 57 3 6 0
29APR26 2.70 C 0.00 0.00 0.00 0.19 +0.03 56 0 36 0
29APR26 2.80 C 0.16 0.16 0.16 0.16 +0.03 56 2 18 0
29APR26 2.90 C 0.00 0.00 0.00 0.13 +0.02 56 0 5 0
29APR26 3.00 C 0.15 0.15 0.15 0.11 +0.02 57 1 4 +1
29APR26 3.10 C 0.00 0.00 0.00 0.09 +0.02 57 0 3 0
29APR26 3.20 C 0.00 0.00 0.00 0.07 +0.01 56 0 5 0
29APR26 3.30 C 0.09 0.09 0.09 0.06 +0.01 57 2 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.05 +0.01 57 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.04 +0.01 57 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.85 +0.06 55 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.80 +0.05 52 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.77 +0.07 57 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.72 +0.06 54 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.68 +0.06 54 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.64 +0.06 53 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.60 +0.06 53 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.53 +0.06 53 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.46 +0.05 52 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.40 +0.04 52 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.35 +0.04 53 0 350 0
28MAY26 2.50 C 0.00 0.00 0.00 0.31 +0.04 55 0 150 0
28MAY26 2.60 C 0.00 0.00 0.00 0.27 +0.03 55 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.24 +0.04 57 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.20 +0.03 55 0 1 0
28MAY26 2.90 C 0.19 0.19 0.19 0.17 +0.02 55 1 3 +1
28MAY26 3.00 C 0.18 0.18 0.18 0.15 +0.03 56 1 1 +1
28MAY26 3.10 C 0.00 0.00 0.00 0.13 +0.03 57 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.11 +0.02 56 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.09 +0.02 56 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.08 +0.02 57 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.62 +0.05 60 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.52 +0.05 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.38 +0.06 67 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.33 +0.06 63 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.28 +0.06 59 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.23 +0.05 56 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.18 +0.05 52 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.14 +0.06 59 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.09 +0.06 56 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.04 +0.05 52 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 1.00 +0.06 56 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.95 +0.05 53 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.90 +0.05 49 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.86 +0.05 51 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.82 +0.05 52 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.78 +0.06 52 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.74 +0.06 52 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.70 +0.05 52 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.66 +0.05 51 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.63 +0.06 53 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.56 +0.05 52 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.49 +0.04 51 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.44 +0.04 52 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.40 +0.05 54 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.35 +0.04 54 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.31 +0.03 54 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.28 +0.04 56 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.25 +0.04 56 0 106 0
29JUN26 2.90 C 0.00 0.00 0.00 0.21 +0.03 55 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.19 +0.03 56 0 2,540 0
29JUN26 3.10 C 0.00 0.00 0.00 0.16 +0.02 55 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.14 +0.02 55 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 +0.01 54 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 +0.02 56 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 +0.01 54 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 +0.01 55 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 +0.01 52 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.12 +0.05 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.08 +0.06 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.04 +0.06 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 1.00 +0.06 54 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.95 +0.05 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.92 +0.06 54 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.88 +0.05 53 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.84 +0.05 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.81 +0.05 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.77 +0.05 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.74 +0.05 53 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.72 +0.06 55 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.66 +0.06 55 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.60 +0.05 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.55 +0.05 55 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.51 +0.05 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.47 +0.04 56 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.43 +0.04 56 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.40 +0.03 57 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.36 +0.03 57 0 201 0
29SEP26 2.90 C 0.00 0.00 0.00 0.33 +0.03 57 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.30 +0.02 57 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 +0.02 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.25 +0.02 57 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 +0.02 57 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 +0.02 57 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 +0.02 57 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 +0.01 56 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 +0.02 57 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 +0.01 56 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.13 +0.01 56 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 +0.01 57 0 32 0
29SEP26 4.10 C 0.18 0.18 0.18 0.11 +0.01 57 2 145 +2
29SEP26 4.20 C 0.17 0.17 0.17 0.10 +0.01 57 2 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.16 +0.06 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.12 +0.06 54 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.08 +0.06 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.04 +0.05 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 1.00 +0.05 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.97 +0.05 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.93 +0.05 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.90 +0.05 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.86 +0.04 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.84 +0.05 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.80 +0.04 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.78 +0.05 54 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.73 +0.06 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.68 +0.06 55 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.63 +0.05 55 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.59 +0.05 55 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.55 +0.04 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.52 +0.05 57 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.47 +0.02 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.45 +0.04 57 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 +0.03 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 +0.03 57 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 +0.02 56 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.34 +0.03 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 +0.02 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 +0.02 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 +0.02 56 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 +0.02 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 +0.01 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 +0.02 57 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 +0.01 56 0 7 0
TOTAL CALL 381 14,513 +41
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 131 0 4 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 102 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 95 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 88 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 81 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 96 0
26FEB26 2.10 P 0.01 0.01 0.01 0.01 0.00 62 1 79 -1
26FEB26 2.20 P 0.01 0.01 0.01 0.01 -0.01 49 25 122 -11
26FEB26 2.30 P 0.03 0.03 0.01 0.02 -0.02 45 12 203 +1
26FEB26 2.40 P 0.02 0.05 0.02 0.05 -0.02 48 43 152 +17
26FEB26 2.50 P 0.05 0.09 0.05 0.10 -0.03 52 14 103 +3
26FEB26 2.60 P 0.11 0.13 0.10 0.16 -0.04 53 8 1,004 +8
26FEB26 2.70 P 0.00 0.00 0.00 0.23 -0.06 53 0 29 0
26FEB26 2.80 P 0.00 0.00 0.00 0.31 -0.06 52 0 24 0
26FEB26 2.90 P 0.00 0.00 0.00 0.40 -0.06 53 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.51 -0.05 72 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.60 -0.06 70 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.70 -0.06 78 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.79 -0.07 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.00 -0.06 99 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.10 -0.06 106 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.20 -0.06 112 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.30 -0.06 118 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.40 -0.06 124 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.50 -0.06 129 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.60 -0.06 135 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.70 -0.06 140 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.80 -0.06 145 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.90 -0.06 150 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.00 -0.06 155 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.10 -0.06 159 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.20 -0.06 164 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.29 -0.07 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.40 -0.06 172 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 162 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 154 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 147 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 140 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 133 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 115 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 98 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 93 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 74 0 105 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30MAR26 1.85 P 0.01 0.01 0.01 0.01 0.00 54 1 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 -0.01 50 0 249 0
30MAR26 1.95 P 0.02 0.02 0.02 0.02 -0.01 55 1 17 0
30MAR26 2.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 83 0
30MAR26 2.10 P 0.04 0.04 0.04 0.05 0.00 57 1 99 0
30MAR26 2.20 P 0.06 0.06 0.05 0.07 -0.01 55 9 109 +3
30MAR26 2.30 P 0.08 0.10 0.07 0.10 -0.02 55 10 46 +4
30MAR26 2.40 P 0.10 0.14 0.10 0.14 -0.02 55 6 50 +1
30MAR26 2.50 P 0.17 0.19 0.17 0.19 -0.03 55 13 98 +12
30MAR26 2.60 P 0.00 0.00 0.00 0.25 -0.04 56 0 63 0
30MAR26 2.70 P 0.32 0.32 0.32 0.32 -0.04 58 5 16 +5
30MAR26 2.80 P 0.00 0.00 0.00 0.39 -0.05 58 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.47 -0.05 59 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.56 -0.04 63 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.64 -0.06 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.74 -0.05 67 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.83 -0.05 68 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.92 -0.06 68 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.02 -0.05 73 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.11 -0.06 71 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.20 -0.07 67 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.30 -0.06 71 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.40 -0.06 74 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.50 -0.07 77 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.60 -0.06 80 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.70 -0.06 84 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.03 -0.01 52 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.04 -0.01 53 0 7 0
29APR26 2.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.08 -0.01 55 0 98 0
29APR26 2.20 P 0.09 0.09 0.09 0.11 -0.01 55 2 94 0
29APR26 2.30 P 0.13 0.13 0.13 0.14 -0.02 53 2 220 +2
29APR26 2.40 P 0.17 0.17 0.16 0.19 -0.02 55 6 112 +2
29APR26 2.50 P 0.23 0.23 0.23 0.24 -0.03 55 2 14 +2
29APR26 2.60 P 0.00 0.00 0.00 0.31 -0.03 57 0 0 0
29APR26 2.70 P 0.37 0.37 0.37 0.37 -0.04 57 1 1 +1
29APR26 2.80 P 0.00 0.00 0.00 0.44 -0.04 58 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.52 -0.05 59 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.60 -0.05 60 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.68 -0.05 60 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.77 -0.05 63 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.86 -0.06 64 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.95 -0.06 65 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.04 -0.06 66 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.14 -0.05 69 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.23 -0.06 69 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.33 -0.05 72 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.42 -0.06 71 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.02 0.00 52 0 1 0
28MAY26 1.75 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.04 0.00 55 0 4 0
28MAY26 1.85 P 0.00 0.00 0.00 0.05 0.00 56 0 2 0
28MAY26 1.90 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
28MAY26 2.00 P 0.07 0.07 0.07 0.08 -0.01 54 2 3 +2
28MAY26 2.10 P 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.14 -0.02 54 0 6 0
28MAY26 2.30 P 0.00 0.00 0.00 0.18 -0.02 54 0 202 0
28MAY26 2.40 P 0.00 0.00 0.00 0.22 -0.03 53 0 350 0
28MAY26 2.50 P 0.00 0.00 0.00 0.28 -0.03 54 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.35 -0.02 57 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.41 -0.04 56 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.48 -0.04 57 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.55 -0.05 57 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.63 -0.04 58 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.71 -0.05 59 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.79 -0.06 59 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.88 -0.06 60 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.97 -0.06 62 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.01 -0.01 44 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.02 -0.01 48 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.03 -0.01 50 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.04 -0.01 51 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.05 -0.01 52 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.06 -0.01 52 0 5 0
29JUN26 1.90 P 0.00 0.00 0.00 0.07 -0.02 52 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.09 -0.01 54 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.13 -0.02 53 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.17 -0.02 53 0 7 0
29JUN26 2.30 P 0.00 0.00 0.00 0.21 -0.02 53 0 59 0
29JUN26 2.40 P 0.00 0.00 0.00 0.26 -0.03 53 0 61 0
29JUN26 2.50 P 0.00 0.00 0.00 0.32 -0.03 55 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.38 -0.03 55 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.44 -0.04 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.51 -0.05 55 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.59 -0.04 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.67 -0.04 58 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.74 -0.05 58 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.83 -0.05 60 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.91 -0.05 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.00 -0.05 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.08 -0.06 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.18 -0.06 63 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.27 -0.06 64 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.36 -0.06 64 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.46 -0.06 67 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.55 -0.06 67 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.65 -0.05 69 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.74 -0.06 69 0 0 0
29SEP26 1.45 P 0.04 0.04 0.04 0.03 -0.01 51 3 23 -3
29SEP26 1.50 P 0.05 0.05 0.05 0.04 -0.01 53 3 12 -3
29SEP26 1.55 P 0.00 0.00 0.00 0.05 -0.01 53 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.06 -0.01 54 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.07 -0.01 54 0 10 0
29SEP26 1.70 P 0.00 0.00 0.00 0.08 -0.02 53 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.10 -0.01 55 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 -0.02 55 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.13 -0.01 56 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.14 -0.02 55 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.16 -0.02 55 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.18 -0.01 55 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.21 -0.03 54 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.26 -0.02 55 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.30 -0.03 54 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.36 -0.02 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.42 -0.03 56 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.47 -0.04 55 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.54 -0.04 56 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.61 -0.04 57 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.69 -0.04 58 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.76 0.00 58 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.84 -0.05 59 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.91 -0.05 59 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.99 -0.06 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.08 -0.05 61 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.16 -0.05 60 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.25 -0.05 62 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.33 -0.06 61 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.42 -0.06 62 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.51 -0.06 62 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.60 -0.07 63 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.70 -0.06 65 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.79 -0.06 65 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.06 -0.01 53 0 62 0
30DEC26 1.50 P 0.00 0.00 0.00 0.07 -0.02 53 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.09 -0.01 55 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 -0.01 55 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.11 -0.02 54 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.13 -0.01 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.14 -0.02 54 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.16 -0.01 55 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.18 -0.01 56 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.19 -0.02 54 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.21 -0.02 54 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.23 -0.02 55 0 7 0
30DEC26 2.10 P 0.00 0.00 0.00 0.27 -0.03 54 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 -0.02 55 0 5 0
30DEC26 2.30 P 0.00 0.00 0.00 0.37 -0.02 55 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.44 -0.01 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.50 -0.02 57 0 5 0
30DEC26 2.60 P 0.52 0.52 0.52 0.54 -0.05 55 1 4 +1
30DEC26 2.70 P 0.00 0.00 0.00 0.61 -0.03 56 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.68 -0.04 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 -0.04 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.82 -0.05 57 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.91 -0.04 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.98 -0.05 58 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.06 -0.05 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.14 -0.05 59 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.22 -0.06 60 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.31 -0.05 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.39 -0.06 60 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.48 -0.05 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.57 -0.05 62 0 0 0
TOTAL PUT 171 6,315 +46
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$ 129.80
26FEB26 72.50 C 0.00 0.00 0.00 58.91 +1.85 207 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 56.21 +1.65 190 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 52.54 +0.47 120 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 51.39 +1.82 177 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 47.39 +0.31 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 46.25 +1.67 155 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 42.55 +0.46 94 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 40.09 +0.50 92 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 37.41 +0.31 52 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 34.91 +0.30 0 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 33.39 +1.27 105 0 157 0
26FEB26 100.00 C 0.00 0.00 0.00 30.22 +0.59 75 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 27.42 +0.28 34 0 156 0
26FEB26 105.00 C 0.00 0.00 0.00 25.07 +0.94 55 0 203 0
26FEB26 107.50 C 0.00 0.00 0.00 23.10 +1.46 69 0 99 0
26FEB26 110.00 C 0.00 0.00 0.00 20.53 +1.38 60 0 102 0
26FEB26 112.50 C 17.24 17.24 17.24 17.36 +0.68 0 6 70 -5
26FEB26 115.00 C 0.00 0.00 0.00 14.99 +0.75 29 0 191 0
26FEB26 117.50 C 0.00 0.00 0.00 12.62 +0.74 31 0 125 0
26FEB26 120.00 C 0.00 0.00 0.00 10.20 +0.57 28 0 1,563 0
26FEB26 122.50 C 0.00 0.00 0.00 8.04 +0.49 28 0 252 0
26FEB26 125.00 C 0.00 0.00 0.00 5.98 +0.42 27 0 255 0
26FEB26 127.50 C 4.70 4.70 4.58 4.34 +0.24 28 6 209 0
26FEB26 130.00 C 3.20 3.49 3.10 3.10 +0.26 29 35 555 +2
26FEB26 132.50 C 2.23 2.40 2.22 2.10 +0.15 30 6 54 0
26FEB26 135.00 C 1.45 1.52 1.45 1.32 +0.09 30 12 139 0
26FEB26 137.50 C 1.00 1.16 1.00 0.78 +0.04 30 2 91 +1
26FEB26 140.00 C 0.70 0.73 0.58 0.44 +0.02 30 29 114 +25
26FEB26 142.50 C 0.00 0.00 0.00 0.23 0.00 29 0 120 0
26FEB26 145.00 C 0.28 0.37 0.28 0.12 0.00 30 2 33 +2
26FEB26 147.50 C 0.26 0.26 0.26 0.06 0.00 30 15 16 +15
26FEB26 150.00 C 0.00 0.00 0.00 0.03 0.00 30 0 28 0
26FEB26 152.50 C 0.00 0.00 0.00 0.02 0.00 31 0 5 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 83.01 +0.44 132 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 83.00 +1.42 184 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 80.91 +0.33 89 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 80.23 +0.65 144 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 77.42 +0.33 88 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 76.00 +1.41 160 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 72.43 +0.33 77 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 70.44 +0.84 127 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 67.95 +0.84 121 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 64.94 +0.33 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 62.92 +0.80 108 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 59.96 +0.34 62 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 58.91 +1.78 122 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 56.21 +1.57 112 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 52.54 +0.39 67 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 51.43 +1.78 105 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 47.48 +0.32 0 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 46.25 +1.58 91 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 42.55 +0.37 52 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 40.09 +0.40 51 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 37.71 +0.51 54 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 35.20 +0.49 49 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 33.39 +1.16 62 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 30.22 +0.46 43 0 186 0
30MAR26 102.50 C 0.00 0.00 0.00 27.64 +0.35 36 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 25.09 +0.25 30 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 23.10 +0.70 40 0 54 0
30MAR26 110.00 C 0.00 0.00 0.00 20.53 +1.02 35 0 107 0
30MAR26 112.50 C 0.00 0.00 0.00 17.94 +0.73 30 0 672 0
30MAR26 115.00 C 0.00 0.00 0.00 15.53 +0.53 28 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 13.71 +0.80 31 0 137 0
30MAR26 120.00 C 0.00 0.00 0.00 11.27 +0.29 27 0 179 0
30MAR26 122.50 C 0.00 0.00 0.00 9.80 +0.59 30 0 70 0
30MAR26 125.00 C 0.00 0.00 0.00 7.92 +0.39 29 0 37 0
30MAR26 127.50 C 0.00 0.00 0.00 6.51 +0.30 29 0 45 0
30MAR26 130.00 C 5.77 5.77 5.54 5.54 +0.48 31 3 61 0
30MAR26 132.50 C 0.00 0.00 0.00 4.33 +0.21 30 0 25 0
30MAR26 135.00 C 3.59 3.59 3.24 3.52 +0.29 31 60 195 +30
30MAR26 137.50 C 2.91 2.93 2.91 2.74 +0.25 31 17 74 +17
30MAR26 140.00 C 2.38 2.38 2.38 2.12 +0.23 31 3 36 +3
30MAR26 142.50 C 1.87 2.10 1.87 1.61 +0.19 31 17 35 +17
30MAR26 145.00 C 1.38 1.38 1.38 1.21 +0.15 31 1 19 0
30MAR26 147.50 C 1.25 1.25 1.25 0.89 +0.11 31 15 25 +15
30MAR26 150.00 C 0.00 0.00 0.00 0.65 +0.09 30 0 10 0
30MAR26 152.50 C 0.00 0.00 0.00 0.47 +0.07 30 0 0 0
30MAR26 155.00 C 0.78 0.78 0.78 0.34 +0.05 31 1 2 +1
29APR26 72.50 C 0.00 0.00 0.00 58.91 +1.78 97 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 56.21 +1.57 89 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 52.54 +0.39 56 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 51.43 +1.78 83 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 47.48 +0.32 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 46.25 +1.58 72 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 42.55 +0.37 43 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 40.09 +0.40 42 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 37.71 +0.51 44 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 35.20 +0.48 40 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 33.39 +1.16 49 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 30.22 +0.45 35 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 27.64 +0.32 30 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 25.09 -0.09 25 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 23.10 +0.53 32 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 20.53 +0.67 28 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 17.94 +0.24 24 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 16.19 +0.55 28 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 13.88 +0.14 26 0 39 0
29APR26 120.00 C 0.00 0.00 0.00 12.11 +0.14 26 0 79 0
29APR26 122.50 C 10.26 10.26 10.26 10.71 +0.45 28 1 43 -1
29APR26 125.00 C 0.00 0.00 0.00 9.16 +0.41 28 0 25 0
29APR26 127.50 C 0.00 0.00 0.00 7.81 +0.34 28 0 37 0
29APR26 130.00 C 6.85 6.85 6.85 6.67 +0.32 28 1 25 +1
29APR26 132.50 C 0.00 0.00 0.00 5.67 +0.26 29 0 10 0
29APR26 135.00 C 4.89 4.89 4.89 4.76 +0.26 29 2 20 +2
29APR26 137.50 C 4.28 4.28 4.14 3.92 +0.20 29 10 51 +3
29APR26 140.00 C 3.51 3.51 3.51 3.18 +0.15 29 3 28 +3
29APR26 142.50 C 0.00 0.00 0.00 2.58 +0.15 29 0 25 0
29APR26 145.00 C 2.56 2.56 2.56 2.08 +0.12 29 1 1 +1
29APR26 147.50 C 0.00 0.00 0.00 1.64 +0.08 29 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 1.30 +0.11 29 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.02 +0.08 29 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.78 +0.06 29 0 2 0
28MAY26 97.50 C 0.00 0.00 0.00 33.39 +1.04 41 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 30.22 +0.26 29 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 27.68 +0.07 26 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 25.45 +0.27 28 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 23.10 +0.53 27 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 20.53 +0.17 23 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 18.75 +0.41 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 16.74 +0.31 26 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 14.68 +0.07 25 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 13.35 +0.44 27 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 11.56 +0.19 27 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 10.25 +0.42 27 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 8.93 +0.39 27 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 7.75 +0.31 28 0 28 0
28MAY26 132.50 C 0.00 0.00 0.00 6.78 +0.31 28 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 5.87 +0.28 28 0 61 0
28MAY26 137.50 C 0.00 0.00 0.00 4.96 +0.22 28 0 0 0
28MAY26 140.00 C 4.50 4.50 4.50 4.19 +0.22 28 1 1 +1
28MAY26 142.50 C 0.00 0.00 0.00 3.51 +0.16 28 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 2.91 +0.15 28 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 2.42 +0.12 28 0 2 0
28MAY26 150.00 C 0.00 0.00 0.00 1.97 +0.14 28 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 1.64 +0.13 28 0 0 0
28MAY26 155.00 C 1.98 1.98 1.98 1.28 +0.06 28 3 3 +3
29JUN26 60.00 C 0.00 0.00 0.00 70.44 +0.84 76 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 68.44 +1.33 81 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 64.95 +0.34 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 62.92 +0.80 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 59.96 +0.34 40 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 58.91 +1.78 71 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 56.21 +1.57 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 53.19 +1.01 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 51.43 +1.70 61 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 47.49 +0.20 30 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 46.25 +1.39 52 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 42.55 +0.13 31 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 41.22 +1.23 46 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 37.71 +0.14 31 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 35.40 +0.24 32 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 33.39 +0.61 35 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 30.54 +0.10 29 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 28.42 +0.27 30 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 25.85 -0.08 27 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 23.81 +0.71 27 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 21.93 +0.86 28 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 19.84 +0.73 28 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 17.74 +0.48 27 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 15.79 +0.26 26 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 14.78 +0.91 29 0 1,067 0
29JUN26 122.50 C 0.00 0.00 0.00 12.73 +0.37 27 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 11.36 +0.41 27 0 31 0
29JUN26 127.50 C 0.00 0.00 0.00 10.09 +0.43 27 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 8.83 +0.26 27 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 7.82 +0.27 27 0 86 0
29JUN26 135.00 C 7.20 7.20 7.20 6.89 +0.26 28 20 51 +10
29JUN26 137.50 C 0.00 0.00 0.00 5.94 +0.23 28 0 20 0
29JUN26 140.00 C 0.00 0.00 0.00 5.14 +0.20 27 0 15 0
29JUN26 142.50 C 4.89 4.89 4.86 4.38 +0.16 27 30 75 +30
29JUN26 145.00 C 0.00 0.00 0.00 3.77 +0.15 27 0 1 0
29JUN26 147.50 C 0.00 0.00 0.00 3.17 +0.11 27 0 4 0
29JUN26 150.00 C 0.00 0.00 0.00 2.72 +0.19 27 0 6 0
29JUN26 152.50 C 0.00 0.00 0.00 2.19 +0.07 27 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.87 +0.08 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.20 +0.47 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.42 +0.12 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.91 +1.04 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.21 +0.76 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.30 +0.26 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.43 +0.81 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.32 +0.11 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.25 +0.44 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.42 +1.00 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.38 +0.33 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.66 -0.05 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.95 +0.56 32 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 33.79 -0.33 25 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 32.64 +0.74 31 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 30.31 +0.56 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 28.19 +0.53 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 25.15 -0.45 24 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 24.02 +0.94 28 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 22.18 +0.94 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 20.10 +0.54 26 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 17.80 -0.08 24 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 16.28 -0.10 25 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 15.64 +0.75 27 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 14.12 +0.55 27 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 12.71 +0.39 26 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 11.56 +0.34 27 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 10.32 +0.16 26 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 9.37 +0.18 27 0 107 0
29SEP26 137.50 C 0.00 0.00 0.00 8.47 +0.15 27 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 7.60 +0.17 27 0 2 0
29SEP26 142.50 C 0.00 0.00 0.00 6.82 +0.15 27 0 50 0
29SEP26 145.00 C 0.00 0.00 0.00 6.06 +0.15 27 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 5.38 +0.11 27 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.78 +0.24 26 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.19 +0.20 26 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.73 +0.18 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 58.91 +0.69 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.21 +0.40 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.41 -0.01 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.61 +0.60 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.18 +0.56 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.76 +0.52 30 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 44.45 +0.57 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.04 +0.49 28 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 39.50 +0.24 26 0 400 0
30DEC26 95.00 C 36.60 37.08 36.60 37.56 +0.56 27 8 58 0
30DEC26 97.50 C 0.00 0.00 0.00 35.28 +0.63 26 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 32.64 0.00 24 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 30.66 +0.11 24 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.83 -0.65 25 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 26.95 +0.39 25 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 24.99 -0.01 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 23.05 -0.29 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.43 -0.25 24 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 19.88 -0.27 25 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 18.44 -0.23 25 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 17.00 -0.25 25 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 15.74 -0.22 25 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 14.49 +0.26 25 0 204 0
30DEC26 130.00 C 13.12 13.12 13.06 13.32 +0.19 25 4 44 0
30DEC26 132.50 C 0.00 0.00 0.00 12.25 +0.18 25 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 11.19 +0.16 25 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 10.27 +0.12 25 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 9.39 +0.12 25 0 31 0
30DEC26 142.50 C 0.00 0.00 0.00 8.52 +0.08 25 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 7.81 +0.07 25 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 7.10 +0.07 26 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 6.47 -0.10 26 0 4 0
30DEC26 152.50 C 0.00 0.00 0.00 6.06 +0.05 26 0 0 0
30DEC26 155.00 C 5.10 5.10 5.10 5.47 +0.03 26 3 3 +3
TOTAL CALL 317 15,323 +179
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 47 0 253 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 243 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 426 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 0 275 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 241 0
26FEB26 112.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 411 0
26FEB26 115.00 P 0.16 0.16 0.16 0.06 -0.04 30 30 498 0
26FEB26 117.50 P 0.23 0.24 0.23 0.15 -0.09 29 25 342 -15
26FEB26 120.00 P 0.34 0.36 0.34 0.34 -0.13 29 16 631 -15
26FEB26 122.50 P 0.52 0.60 0.52 0.64 -0.23 29 36 781 +34
26FEB26 125.00 P 1.25 1.35 0.91 1.17 -0.34 29 21 407 +10
26FEB26 127.50 P 2.12 2.26 1.69 1.98 -0.45 29 46 614 +30
26FEB26 130.00 P 3.38 3.38 2.68 3.16 -0.59 29 18 233 +5
26FEB26 132.50 P 4.70 4.70 4.70 4.70 -0.69 30 1 30 -1
26FEB26 135.00 P 6.40 6.40 6.40 6.40 -0.66 30 1 2 +1
26FEB26 137.50 P 0.00 0.00 0.00 8.57 -0.51 33 0 15 0
26FEB26 140.00 P 0.00 0.00 0.00 10.51 -0.78 29 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 13.21 -0.41 38 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 15.24 -0.80 30 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 17.70 -0.80 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 20.20 -0.80 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 22.70 -0.80 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 25.20 -0.80 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 267 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 737 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,312 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 562 0
30MAR26 92.50 P 0.10 0.10 0.10 0.01 0.00 33 10 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 80 0
30MAR26 97.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.05 0.00 31 0 130 0
30MAR26 102.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 167 0
30MAR26 107.50 P 0.00 0.00 0.00 0.26 -0.02 31 0 123 0
30MAR26 110.00 P 0.50 0.50 0.50 0.42 -0.05 30 5 259 0
30MAR26 112.50 P 0.75 0.75 0.75 0.66 -0.08 30 1 148 0
30MAR26 115.00 P 0.99 0.99 0.99 0.96 -0.14 30 2 62 0
30MAR26 117.50 P 1.39 1.39 1.28 1.40 -0.14 30 19 131 +13
30MAR26 120.00 P 1.84 2.00 1.80 1.97 -0.18 30 59 101 +34
30MAR26 122.50 P 0.00 0.00 0.00 2.70 -0.27 30 0 32 0
30MAR26 125.00 P 3.20 3.42 3.18 3.60 -0.34 30 20 26 +10
30MAR26 127.50 P 0.00 0.00 0.00 4.69 -0.45 30 0 13 0
30MAR26 130.00 P 0.00 0.00 0.00 5.97 -0.44 30 0 56 0
30MAR26 132.50 P 0.00 0.00 0.00 7.50 -0.68 30 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 9.03 -0.57 30 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 10.98 -0.43 31 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 13.14 -0.20 33 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 14.78 -0.61 30 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 17.27 -0.28 33 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 18.52 -1.27 22 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 21.93 -0.15 36 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 22.99 -1.44 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 26.61 -0.20 38 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 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 32 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.02 0.00 30 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 12 0
29APR26 102.50 P 0.00 0.00 0.00 0.24 -0.04 28 0 54 0
29APR26 105.00 P 0.00 0.00 0.00 0.38 -0.06 29 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.58 -0.07 29 0 64 0
29APR26 110.00 P 0.00 0.00 0.00 0.84 -0.13 29 0 204 0
29APR26 112.50 P 0.00 0.00 0.00 1.20 -0.13 29 0 45 0
29APR26 115.00 P 1.48 1.48 1.48 1.60 -0.16 28 6 142 +6
29APR26 117.50 P 0.00 0.00 0.00 2.13 -0.22 28 0 38 0
29APR26 120.00 P 2.66 2.66 2.66 2.80 -0.28 28 5 20 0
29APR26 122.50 P 0.00 0.00 0.00 3.63 -0.32 28 0 18 0
29APR26 125.00 P 0.00 0.00 0.00 4.65 -0.33 28 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 5.78 -0.36 28 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 7.09 -0.48 28 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 8.54 -0.65 29 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 10.15 -0.62 29 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 11.87 -0.49 29 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 13.96 -0.24 30 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 15.89 -0.24 31 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 18.04 -0.16 32 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 20.19 -0.13 32 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 22.22 -0.30 32 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 24.39 -0.40 31 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 27.13 -0.02 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.45 -0.06 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.64 -0.09 28 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 0.93 -0.09 28 0 1 0
28MAY26 110.00 P 0.00 0.00 0.00 1.29 -0.13 28 0 2 0
28MAY26 112.50 P 0.00 0.00 0.00 1.71 -0.14 28 0 25 0
28MAY26 115.00 P 0.00 0.00 0.00 2.20 -0.17 28 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 2.81 -0.21 28 0 16 0
28MAY26 120.00 P 0.00 0.00 0.00 3.53 -0.27 27 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 4.41 -0.31 27 0 29 0
28MAY26 125.00 P 0.00 0.00 0.00 5.48 -0.29 28 0 9 0
28MAY26 127.50 P 0.00 0.00 0.00 6.64 -0.34 28 0 31 0
28MAY26 130.00 P 0.00 0.00 0.00 7.96 -0.45 28 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 9.39 -0.58 28 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 11.07 -0.34 28 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 12.82 -0.27 29 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 14.59 -0.27 29 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 16.58 -0.19 30 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 18.39 -0.33 29 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 20.72 -0.08 31 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 22.73 -0.20 30 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 24.63 -0.50 29 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 27.44 -0.04 33 0 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 31 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 0.00 27 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 0.00 27 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 0.00 28 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.15 -0.02 27 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.22 -0.04 27 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.33 -0.05 27 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.49 -0.06 27 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.70 -0.08 27 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 0.93 -0.12 27 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 1.27 -0.13 27 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.73 -0.18 27 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 2.21 -0.11 27 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 2.74 -0.23 27 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 3.39 -0.25 27 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 4.18 -0.29 27 0 41 0
29JUN26 122.50 P 5.16 5.16 5.16 5.16 -0.23 27 15 72 +15
29JUN26 125.00 P 0.00 0.00 0.00 6.15 -0.33 27 0 31 0
29JUN26 127.50 P 0.00 0.00 0.00 7.34 -0.35 27 0 15 0
29JUN26 130.00 P 8.43 8.43 8.43 8.64 -0.42 27 15 25 +15
29JUN26 132.50 P 0.00 0.00 0.00 10.14 -0.42 27 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 11.70 -0.53 27 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 13.56 -0.18 28 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 14.59 -0.92 26 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 17.18 -0.15 29 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 18.97 -0.29 28 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 20.72 -0.54 28 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 23.27 -0.07 30 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 25.49 -0.12 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 27.54 -0.25 30 0 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 27 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 0.00 27 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.23 -0.04 26 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.34 -0.05 26 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 0.47 -0.07 26 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.64 -0.08 26 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.86 -0.11 26 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 1.12 -0.14 26 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 1.46 -0.15 26 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 1.85 -0.20 26 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 2.32 -0.20 26 0 23 0
29SEP26 110.00 P 0.00 0.00 0.00 2.90 -0.14 26 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 3.44 -0.20 26 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 4.14 -0.26 26 0 50 0
29SEP26 117.50 P 0.00 0.00 0.00 4.89 -0.28 26 0 26 0
29SEP26 120.00 P 0.00 0.00 0.00 5.74 -0.38 26 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 6.71 -0.40 26 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 7.82 -0.46 26 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 9.04 -0.42 26 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 10.35 -0.45 26 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 11.79 -0.33 26 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 13.35 -0.46 26 0 115 0
29SEP26 137.50 P 0.00 0.00 0.00 14.97 -0.54 26 0 100 0
29SEP26 140.00 P 0.00 0.00 0.00 16.95 -0.14 27 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 17.66 -1.20 25 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 20.12 -0.53 26 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 22.11 -0.45 27 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.99 -0.57 27 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.13 -0.46 27 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.46 -0.21 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.14 -0.03 26 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.21 -0.04 26 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.28 -0.06 26 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.40 -0.06 26 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.54 -0.09 26 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.71 -0.10 26 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.93 -0.13 26 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 1.18 -0.16 26 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.51 -0.18 26 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.86 -0.21 26 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 2.31 -0.24 26 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 2.79 -0.27 26 0 37 0
30DEC26 107.50 P 0.00 0.00 0.00 3.38 -0.30 26 0 35 0
30DEC26 110.00 P 4.34 4.34 4.34 4.12 -0.33 26 18 29 +18
30DEC26 112.50 P 0.00 0.00 0.00 4.87 -0.39 26 0 1 0
30DEC26 115.00 P 0.00 0.00 0.00 5.69 -0.39 26 0 3 0
30DEC26 117.50 P 0.00 0.00 0.00 6.58 -0.46 26 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 7.58 -0.48 27 0 8 0
30DEC26 122.50 P 0.00 0.00 0.00 8.61 -0.54 27 0 115 0
30DEC26 125.00 P 0.00 0.00 0.00 9.81 -0.55 27 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 11.03 -0.56 27 0 230 0
30DEC26 130.00 P 12.52 12.56 12.52 12.35 -0.62 27 4 34 0
30DEC26 132.50 P 0.00 0.00 0.00 13.78 -0.63 27 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 15.22 -0.66 27 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.82 -0.69 27 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.46 -0.14 27 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 20.13 -0.75 27 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 21.96 -0.75 27 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 23.80 -0.76 28 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 25.69 -0.79 28 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 27.70 -0.80 28 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 29.73 -0.80 28 0 0 0
TOTAL PUT 373 16,547 +160
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.55
26FEB26 2.00 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.66 -0.01 58 0 5 0
26FEB26 3.00 C 0.54 0.54 0.54 0.57 0.00 61 20 23 +20
26FEB26 3.10 C 0.00 0.00 0.00 0.46 -0.01 41 0 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.38 -0.01 49 0 145 0
26FEB26 3.30 C 0.00 0.00 0.00 0.29 -0.02 44 0 254 0
26FEB26 3.40 C 0.00 0.00 0.00 0.23 -0.01 49 0 327 0
26FEB26 3.50 C 0.15 0.16 0.15 0.16 -0.02 46 41 648 0
26FEB26 3.60 C 0.11 0.11 0.10 0.12 -0.01 49 29 259 +10
26FEB26 3.70 C 0.08 0.08 0.07 0.08 -0.01 48 16 194 -8
26FEB26 3.80 C 0.05 0.05 0.05 0.05 -0.02 47 141 1,082 0
26FEB26 3.90 C 0.00 0.00 0.00 0.04 -0.01 51 0 399 0
26FEB26 4.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 1,566 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 -0.01 46 0 732 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.86 -0.01 93 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.81 -0.01 89 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.76 -0.01 85 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.71 -0.01 81 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.66 -0.01 78 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.61 -0.01 74 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.56 -0.01 71 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.46 -0.01 64 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.37 0.00 76 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.27 0.00 69 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.17 -0.01 63 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.08 -0.01 66 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.98 -0.01 59 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.88 -0.01 53 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.79 -0.01 53 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.70 -0.01 51 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.61 -0.02 48 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.54 -0.01 51 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.46 -0.01 49 0 63 0
30MAR26 3.30 C 0.00 0.00 0.00 0.39 -0.02 48 0 333 0
30MAR26 3.40 C 0.00 0.00 0.00 0.34 -0.01 50 0 392 0
30MAR26 3.50 C 0.31 0.31 0.26 0.29 -0.01 51 500 462 +100
30MAR26 3.60 C 0.24 0.24 0.24 0.24 -0.03 50 10 280 0
30MAR26 3.70 C 0.20 0.20 0.20 0.20 -0.02 50 15 201 +15
30MAR26 3.80 C 0.17 0.17 0.16 0.16 -0.02 49 3 345 +2
30MAR26 3.90 C 0.14 0.14 0.14 0.13 -0.02 49 4 299 +2
30MAR26 4.00 C 0.11 0.12 0.11 0.11 -0.02 51 46 366 -5
30MAR26 4.10 C 0.00 0.00 0.00 0.09 -0.02 51 0 179 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 -0.02 50 0 113 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 -0.01 52 0 122 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 -0.01 52 0 31 0
30MAR26 4.50 C 0.05 0.05 0.05 0.04 -0.01 52 2 20 +2
30MAR26 4.60 C 0.00 0.00 0.00 0.03 -0.01 52 0 17 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 46 0 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 1.47 -0.01 59 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.37 -0.01 54 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.28 0.00 58 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.18 -0.01 53 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.08 -0.02 48 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.00 -0.01 53 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.91 0.00 52 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.82 -0.01 49 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.74 0.00 50 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.66 -0.02 49 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.57 -0.02 45 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.51 -0.02 46 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.45 -0.01 47 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.39 -0.02 46 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.35 -0.02 48 0 13 0
29APR26 3.60 C 0.00 0.00 0.00 0.31 0.00 49 0 23 0
29APR26 3.70 C 0.00 0.00 0.00 0.27 -0.01 49 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.23 -0.01 49 0 63 0
29APR26 3.90 C 0.00 0.00 0.00 0.20 -0.01 49 0 31 0
29APR26 4.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 68 0
29APR26 4.10 C 0.00 0.00 0.00 0.15 0.00 50 0 9 0
29APR26 4.20 C 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.08 0.00 51 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.10 -0.02 48 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 1.01 -0.02 47 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.93 -0.01 48 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.85 -0.01 48 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.76 -0.02 45 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.69 -0.02 46 0 25 0
28MAY26 3.10 C 0.00 0.00 0.00 0.62 -0.02 46 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.56 -0.02 47 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.50 -0.02 47 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.45 -0.02 47 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.40 -0.02 47 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.32 -0.01 48 0 13 0
28MAY26 3.80 C 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.25 -0.01 48 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.22 -0.01 48 0 50 0
28MAY26 4.10 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.17 0.00 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 0.00 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.13 0.00 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.11 - 48 0 0 -
29JUN26 1.70 C 0.00 0.00 0.00 1.87 -0.02 59 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.83 -0.01 67 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.78 -0.01 64 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.74 0.00 69 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.67 -0.02 48 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.64 0.00 63 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.58 -0.01 54 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.49 -0.01 56 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.39 -0.01 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.30 -0.01 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.21 -0.02 51 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.12 -0.01 49 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 1.03 -0.02 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.95 -0.01 47 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.87 -0.01 47 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.79 -0.01 46 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.71 -0.02 44 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.65 -0.02 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.59 -0.02 45 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.53 -0.02 45 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.48 -0.02 46 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.43 -0.03 45 0 540 0
29JUN26 3.60 C 0.00 0.00 0.00 0.39 -0.02 46 0 41 0
29JUN26 3.70 C 0.00 0.00 0.00 0.35 -0.02 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 -0.01 47 0 154 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 -0.02 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.26 -0.02 48 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 -0.02 47 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 -0.01 48 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 -0.02 47 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 -0.01 47 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 -0.01 48 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.60 -0.01 50 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.50 -0.02 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.41 -0.01 45 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.32 -0.01 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.24 -0.01 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.15 -0.02 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.08 0.00 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 1.00 -0.01 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.93 -0.02 43 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.87 -0.02 44 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.81 -0.02 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.75 -0.02 45 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.70 -0.02 45 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.66 -0.02 47 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.61 -0.01 46 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 -0.02 45 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 -0.02 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 -0.02 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.44 -0.02 46 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 -0.02 46 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.35 -0.01 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 -0.02 48 0 3 0
29SEP26 4.60 C 0.00 0.00 0.00 0.24 -0.02 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 -0.02 48 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.01 48 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.60 -0.02 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.52 -0.01 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.43 -0.01 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.35 -0.01 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.28 -0.01 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.21 -0.01 43 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.14 -0.01 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.07 -0.01 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.01 -0.02 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.96 -0.01 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.90 -0.01 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.80 -0.01 46 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.75 -0.01 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.70 -0.01 45 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 -0.01 46 0 28 0
30DEC26 3.60 C 0.00 0.00 0.00 0.62 -0.01 46 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.58 -0.01 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 -0.01 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 -0.01 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 -0.01 46 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.45 -0.01 46 0 33 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 -0.01 48 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 -0.01 48 0 45 0
TOTAL CALL 827 15,282 +138
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 90 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 139 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 142 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,040 0
26FEB26 3.10 P 0.00 0.00 0.00 0.02 0.00 55 0 197 0
26FEB26 3.20 P 0.02 0.02 0.02 0.03 0.00 52 1 306 0
26FEB26 3.30 P 0.04 0.04 0.04 0.04 -0.01 46 5 202 -5
26FEB26 3.40 P 0.07 0.08 0.07 0.07 0.00 47 9 199 +9
26FEB26 3.50 P 0.12 0.12 0.11 0.11 0.00 47 40 209 +40
26FEB26 3.60 P 0.00 0.00 0.00 0.16 -0.01 46 0 6 0
26FEB26 3.70 P 0.00 0.00 0.00 0.23 0.00 49 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.29 -0.01 44 0 1 0
26FEB26 3.90 P 0.00 0.00 0.00 0.39 0.00 53 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.47 0.00 50 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.57 +0.01 57 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.66 0.00 55 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.76 +0.01 61 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.86 +0.01 67 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.05 0.00 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.35 0.00 0 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 0.00 104 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 100 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 93 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 80 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 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 0.03 0.03 0.03 0.03 0.00 53 200 397 +95
30MAR26 2.90 P 0.04 0.05 0.04 0.04 0.00 51 220 457 +110
30MAR26 3.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 413 0
30MAR26 3.10 P 0.08 0.08 0.08 0.07 -0.01 48 5 152 +5
30MAR26 3.20 P 0.09 0.10 0.09 0.10 -0.01 49 16 286 +14
30MAR26 3.30 P 0.00 0.00 0.00 0.13 -0.02 48 0 81 0
30MAR26 3.40 P 0.00 0.00 0.00 0.17 -0.02 48 0 1,602 0
30MAR26 3.50 P 0.00 0.00 0.00 0.21 -0.02 47 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.27 -0.01 48 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.34 0.00 51 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.39 -0.02 48 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.48 0.00 52 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.55 -0.01 51 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.64 0.00 54 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.72 0.00 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.81 +0.01 55 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.90 +0.01 56 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.00 +0.02 60 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.08 0.00 56 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.18 +0.02 60 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.27 +0.01 58 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.37 +0.01 61 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 0.00 50 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 0.00 48 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 0.07 0.00 49 0 11 0
29APR26 3.00 P 0.00 0.00 0.00 0.09 0.00 48 0 77 0
29APR26 3.10 P 0.11 0.11 0.11 0.11 -0.01 47 6 775 +6
29APR26 3.20 P 0.00 0.00 0.00 0.15 0.00 48 0 234 0
29APR26 3.30 P 0.00 0.00 0.00 0.18 -0.01 47 0 2 0
29APR26 3.40 P 0.00 0.00 0.00 0.23 0.00 48 0 30 0
29APR26 3.50 P 0.00 0.00 0.00 0.28 0.00 48 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.40 0.00 49 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.46 +0.01 49 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.53 0.00 50 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.61 0.00 51 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.69 +0.01 52 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.77 0.00 52 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.85 0.00 52 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.93 0.00 52 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.00 +0.01 48 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 0.00 47 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.06 0.00 49 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 +0.01 48 0 20 0
28MAY26 3.00 P 0.00 0.00 0.00 0.12 0.00 47 0 9 0
28MAY26 3.10 P 0.00 0.00 0.00 0.16 +0.01 48 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.19 0.00 48 0 5 0
28MAY26 3.30 P 0.00 0.00 0.00 0.23 0.00 47 0 405 0
28MAY26 3.40 P 0.00 0.00 0.00 0.27 -0.01 47 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.32 0.00 47 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.38 +0.01 48 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.44 +0.01 48 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.50 0.00 47 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.57 0.00 48 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.65 0.00 50 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.72 0.00 49 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.81 +0.01 51 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.89 +0.01 52 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.97 0.00 52 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.06 - 53 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 0.01 -0.01 43 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 -0.01 46 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 0.00 48 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 0.00 49 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.09 0.00 49 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.11 +0.01 48 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.14 +0.01 49 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 +0.01 48 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.20 0.00 48 0 7,841 0
29JUN26 3.20 P 0.00 0.00 0.00 0.24 0.00 48 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.28 -0.01 47 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.33 0.00 48 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.38 0.00 48 0 535 0
29JUN26 3.60 P 0.00 0.00 0.00 0.44 0.00 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.50 0.00 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.57 +0.01 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.63 0.00 49 0 5 0
29JUN26 4.00 P 0.70 0.70 0.70 0.70 -0.01 49 1 30 +1
29JUN26 4.10 P 0.00 0.00 0.00 0.78 0.00 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.85 -0.01 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.93 -0.01 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.02 0.00 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.10 0.00 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.19 +0.01 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.27 0.00 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.36 0.00 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.45 0.00 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 0.00 48 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 0.00 49 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 -0.01 47 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 0.00 48 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 0.00 48 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 0.00 49 0 33 0
29SEP26 2.90 P 0.00 0.00 0.00 0.22 -0.01 48 0 154 0
29SEP26 3.00 P 0.00 0.00 0.00 0.26 -0.01 48 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.30 -0.01 48 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.34 -0.02 48 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.39 -0.01 48 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.44 -0.02 48 0 29 0
29SEP26 3.50 P 0.00 0.00 0.00 0.50 -0.01 49 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.68 -0.01 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.75 -0.01 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.82 -0.01 50 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 0.89 -0.01 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 -0.01 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.04 -0.01 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.11 -0.01 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.19 -0.01 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.28 0.00 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 0.00 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.44 -0.01 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.53 0.00 52 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 +0.01 50 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 48 0 203 0
30DEC26 2.60 P 0.00 0.00 0.00 0.19 0.00 48 0 220 0
30DEC26 2.70 P 0.22 0.22 0.22 0.22 0.00 48 5 90 +5
30DEC26 2.80 P 0.00 0.00 0.00 0.26 0.00 49 0 232 0
30DEC26 2.90 P 0.00 0.00 0.00 0.29 -0.01 48 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.34 0.00 49 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.38 0.00 48 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 0.00 48 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 0.00 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 0.00 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 0.00 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.28 +0.01 51 0 0 0
TOTAL PUT 508 24,806 +280
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 63.80
26FEB26 45.00 C 0.00 0.00 0.00 18.83 -1.48 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.85 -1.42 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.82 -1.79 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.86 -1.45 50 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.86 -1.63 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.86 -1.45 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.36 -1.46 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.87 -1.45 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.44 -1.41 30 0 15 0
26FEB26 60.00 C 4.36 4.36 4.36 4.20 -1.19 31 15 151 +15
26FEB26 62.50 C 0.00 0.00 0.00 2.34 -1.10 30 0 43 0
26FEB26 65.00 C 1.02 1.15 0.82 1.10 -0.69 30 82 200 -5
26FEB26 67.50 C 0.38 0.38 0.38 0.44 -0.40 31 2 108 -2
26FEB26 70.00 C 0.00 0.00 0.00 0.14 -0.17 31 0 130 0
26FEB26 72.50 C 0.00 0.00 0.00 0.04 -0.06 31 0 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.93 -1.43 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.98 -1.41 63 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.99 -1.32 61 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 24.00 -1.32 59 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.01 -1.39 57 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.01 -1.40 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.96 -1.83 37 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 19.93 -1.66 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.05 -1.45 49 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 17.85 -2.01 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 16.99 -1.62 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.06 -1.39 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.87 -1.62 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 14.15 -1.51 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 11.76 -1.68 38 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.46 -1.35 36 0 2 0
30MAR26 57.50 C 7.13 7.13 7.13 7.57 -0.76 38 5 73 +5
30MAR26 60.00 C 0.00 0.00 0.00 5.53 -1.06 35 0 191 0
30MAR26 62.50 C 3.85 3.85 3.85 4.00 -1.01 35 10 210 +10
30MAR26 65.00 C 2.71 2.90 2.71 2.79 -0.75 35 9 76 0
30MAR26 67.50 C 0.00 0.00 0.00 1.90 -0.55 35 0 163 0
30MAR26 70.00 C 1.14 1.14 1.14 1.24 -0.38 35 2 103 0
30MAR26 72.50 C 0.00 0.00 0.00 0.77 -0.31 35 0 234 0
30MAR26 75.00 C 0.00 0.00 0.00 0.46 -0.21 35 0 129 0
30MAR26 77.50 C 0.36 0.36 0.36 0.27 -0.13 35 10 77 0
30MAR26 80.00 C 0.00 0.00 0.00 0.15 -0.09 35 0 100 0
30MAR26 82.50 C 0.00 0.00 0.00 0.08 -0.05 35 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.22 -1.72 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.26 -1.60 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.99 -1.84 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.33 -1.28 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.52 -1.22 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.49 -1.59 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.81 -2.08 28 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.04 -1.52 35 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.89 -1.74 32 0 15 0
29APR26 60.00 C 6.31 6.31 6.31 6.46 -1.03 35 6 115 0
29APR26 62.50 C 0.00 0.00 0.00 5.02 -0.99 35 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 3.83 -0.86 35 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 2.87 -0.72 36 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 2.13 -0.56 36 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.52 -0.50 36 0 53 0
29APR26 75.00 C 0.00 0.00 0.00 1.07 -0.39 36 0 130 0
29APR26 77.50 C 0.00 0.00 0.00 0.74 -0.30 36 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.50 -0.23 36 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.33 -0.17 35 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.22 -0.12 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.14 -0.09 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.48 -1.41 40 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.34 -1.91 33 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.56 -1.82 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.67 -1.34 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.77 -1.70 37 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.59 -1.34 36 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.35 -1.42 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.83 -1.32 36 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 7.17 -0.83 35 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 5.77 -0.99 35 0 100 0
28MAY26 65.00 C 4.62 4.62 4.62 4.59 -0.87 35 15 141 +15
28MAY26 67.50 C 0.00 0.00 0.00 3.61 -0.76 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 2.83 -0.55 36 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.15 -0.53 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.62 -0.47 35 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.20 -0.39 35 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.88 -0.31 35 0 34 0
28MAY26 82.50 C 0.00 0.00 0.00 0.64 -0.25 35 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.46 -0.20 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.33 -0.15 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.17 -1.67 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.96 -1.91 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.26 -1.71 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.37 -2.00 36 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 18.48 -1.41 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.34 -1.91 31 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.60 -1.78 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.68 -1.87 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.84 -1.75 36 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 12.85 -1.43 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.83 -1.21 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 9.07 -1.11 36 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 7.57 -1.07 36 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 6.22 -0.77 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 5.05 -0.77 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.09 -0.69 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.27 -0.56 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.57 -0.47 36 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 2.00 -0.41 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.55 -0.33 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.20 -0.25 36 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.91 -0.21 36 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.66 -0.20 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.51 -0.12 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.38 -0.10 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.28 -0.08 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.21 -0.07 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.50 -1.89 36 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 19.52 -1.92 34 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.69 -1.64 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.06 -1.39 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.76 -2.04 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.08 -1.59 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.36 -1.89 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.59 -1.32 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.85 -1.15 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.27 -1.24 36 0 152 0
29SEP26 60.00 C 0.00 0.00 0.00 8.92 -0.95 36 0 142 0
29SEP26 62.50 C 0.00 0.00 0.00 7.71 -1.25 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.68 -0.82 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.75 -0.73 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.91 -0.71 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.22 -0.60 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 3.58 -0.58 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 3.07 -0.48 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 2.67 -0.43 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.30 -0.38 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.90 -0.42 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.62 -0.30 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.35 -0.29 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.14 -0.23 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.94 -0.23 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.15 -1.30 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.26 -1.34 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.53 -1.23 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.63 -1.43 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.87 -0.94 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.09 -1.31 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.31 -1.07 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.75 -1.06 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.38 -1.02 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 10.14 -0.99 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.97 -0.91 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 7.97 -0.82 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 7.02 -0.77 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.21 -0.70 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 5.45 -0.65 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.80 -0.59 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.20 -0.55 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.76 -0.45 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.33 -0.41 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.91 -0.39 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.53 -0.39 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.21 -0.33 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.93 -0.30 37 0 1,000 0
TOTAL CALL 156 8,371 +38
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 99 0
26FEB26 55.00 P 0.05 0.05 0.05 0.02 +0.01 33 15 97 +15
26FEB26 57.50 P 0.17 0.17 0.14 0.08 +0.04 31 17 241 0
26FEB26 60.00 P 0.48 0.48 0.32 0.34 +0.17 31 46 437 +29
26FEB26 62.50 P 1.05 1.30 1.05 0.98 +0.38 30 30 273 +6
26FEB26 65.00 P 2.54 2.54 2.54 2.23 +0.71 30 11 107 +11
26FEB26 67.50 P 4.46 4.66 3.97 4.11 +1.09 32 32 26 +1
26FEB26 70.00 P 0.00 0.00 0.00 6.29 +1.28 31 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 8.70 +1.19 0 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 11.20 +1.16 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.75 +1.13 51 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.60 +1.85 81 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.25 +1.48 95 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.24 +0.90 70 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.18 +1.93 108 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.75 +1.34 118 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.75 +0.84 88 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.64 +1.51 126 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 157 0
30MAR26 52.50 P 0.00 0.00 0.00 0.19 +0.06 35 0 155 0
30MAR26 55.00 P 0.50 0.50 0.50 0.43 +0.12 35 2 361 +2
30MAR26 57.50 P 0.99 0.99 0.89 0.86 +0.22 35 11 210 +1
30MAR26 60.00 P 1.80 1.80 1.47 1.51 +0.38 35 18 198 +5
30MAR26 62.50 P 0.00 0.00 0.00 2.47 +0.55 35 0 308 0
30MAR26 65.00 P 0.00 0.00 0.00 3.78 +0.69 35 0 68 0
30MAR26 67.50 P 0.00 0.00 0.00 5.37 +0.91 35 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 7.17 +1.00 34 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 9.52 +1.19 39 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 11.48 +1.06 35 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.78 +0.94 34 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.60 +1.35 48 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.25 +1.47 56 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.46 +1.12 53 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.18 +1.93 64 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.75 +1.34 69 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.75 +0.84 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.64 +1.51 74 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.19 +0.03 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.27 +0.06 36 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.52 +0.09 36 0 31 0
29APR26 55.00 P 0.00 0.00 0.00 0.93 +0.18 36 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 1.49 +0.27 35 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 2.29 +0.37 35 0 201 0
29APR26 62.50 P 0.00 0.00 0.00 3.33 +0.51 35 0 384 0
29APR26 65.00 P 0.00 0.00 0.00 4.64 +0.63 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 6.20 +0.87 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.13 +1.15 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.01 +1.29 37 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.27 +1.16 40 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.47 +1.15 41 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.60 +1.35 39 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.25 +1.47 45 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.53 +1.19 45 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.18 +1.72 51 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.30 +0.05 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.38 +0.06 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.49 +0.08 35 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 0.84 +0.12 35 0 19 0
28MAY26 55.00 P 1.43 1.43 1.43 1.31 +0.21 35 2 21 +2
28MAY26 57.50 P 0.00 0.00 0.00 1.97 +0.29 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 2.86 +0.42 35 0 100 0
28MAY26 62.50 P 0.00 0.00 0.00 3.94 +0.51 35 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 5.25 +0.61 35 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 6.79 +0.85 35 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 8.72 +1.16 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.62 +1.19 38 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.64 +1.53 38 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.72 +1.13 38 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.91 +1.51 38 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.37 +1.58 41 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.53 +1.19 40 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.18 +1.72 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 +0.04 36 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.20 +0.05 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.26 +0.06 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.33 +0.08 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.42 +0.09 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.53 +0.12 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.65 +0.13 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.80 +0.17 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.95 +0.17 36 0 17 0
29JUN26 52.50 P 0.00 0.00 0.00 1.42 +0.22 35 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.06 +0.30 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 2.88 +0.39 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 3.90 +0.48 35 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 5.14 +0.61 35 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 6.55 +0.72 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.14 +0.79 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 9.93 +1.05 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.82 +1.10 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.82 +1.28 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.95 +1.26 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.14 +1.21 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.33 +1.27 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.82 +1.63 40 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.12 +1.60 40 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.37 +1.35 39 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.83 +1.69 41 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.73 +1.40 0 0 0 0
29SEP26 44.00 P 1.00 1.10 1.00 0.87 +0.13 38 12 38 +12
29SEP26 45.00 P 0.00 0.00 0.00 1.00 +0.12 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.16 +0.12 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.36 +0.17 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.61 +0.17 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.83 +0.18 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.10 +0.23 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 2.83 +0.27 38 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 3.70 +0.32 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 4.75 +0.42 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 5.93 +0.52 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.22 +0.55 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 8.69 +0.65 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.28 +0.74 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 11.96 +0.77 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.79 +1.03 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.68 +0.91 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.70 +1.27 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.77 +1.04 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.93 +1.11 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.73 +0.87 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.41 +1.53 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.72 +1.61 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.64 +0.87 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.07 +0.92 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.55 +0.22 37 0 531 0
30DEC26 46.00 P 0.00 0.00 0.00 1.71 +0.17 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.92 +0.17 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.25 +0.23 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.53 +0.24 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 2.81 +0.24 37 0 45 0
30DEC26 52.50 P 0.00 0.00 0.00 3.65 +0.33 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.59 +0.38 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.67 +0.42 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 6.90 +0.53 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.20 +0.54 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 9.69 +0.65 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.24 +0.70 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.93 +0.78 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 14.69 +0.84 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.56 +0.90 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.49 +0.95 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.53 +1.02 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.59 +1.04 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.77 +1.13 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.93 +1.11 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.22 +1.23 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.44 +1.15 42 0 0 0
TOTAL PUT 196 8,385 +84
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 70.00
13FEB26 48.00 C 0.00 0.00 0.00 22.01 -1.79 168 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 21.01 -1.79 159 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 20.01 -1.79 150 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 17.51 -1.79 127 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 15.01 -1.80 106 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 12.51 -1.80 85 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 10.01 -1.82 66 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 7.51 -1.85 46 0 0 0
13FEB26 65.00 C 4.05 4.05 4.05 5.05 -1.90 55 20 2 -20
13FEB26 67.50 C 2.04 2.62 2.04 2.71 -2.03 48 62 70 +10
13FEB26 70.00 C 1.00 1.33 0.65 1.11 -1.65 53 349 349 +149
13FEB26 72.50 C 0.38 0.51 0.14 0.30 -1.30 54 241 337 +81
13FEB26 75.00 C 0.22 0.22 0.05 0.06 -0.72 55 210 151 -22
13FEB26 77.50 C 0.06 0.06 0.03 0.01 -0.32 58 34 114 -11
13FEB26 80.00 C 0.04 0.04 0.02 0.01 -0.12 73 13 90 +2
13FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.03 88 0 47 0
13FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.01 102 0 43 0
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
20FEB26 48.00 C 0.00 0.00 0.00 22.03 -1.77 0 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 21.03 -1.77 0 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 20.03 -1.77 0 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 17.54 -1.76 63 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 15.04 -1.77 50 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 12.54 -1.77 0 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 10.05 -1.78 39 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 7.60 -1.76 39 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 5.28 -1.67 39 0 0 0
20FEB26 67.50 C 2.78 2.78 2.50 3.18 -1.79 37 40 20 +20
20FEB26 70.00 C 1.73 1.73 1.16 1.72 -1.53 38 158 82 +42
20FEB26 72.50 C 0.71 0.89 0.64 0.79 -1.17 39 68 80 +52
20FEB26 75.00 C 0.48 0.48 0.32 0.32 -0.76 40 41 43 +14
20FEB26 77.50 C 0.00 0.00 0.00 0.11 -0.43 40 0 9 0
20FEB26 80.00 C 0.08 0.08 0.08 0.03 -0.22 40 1 17 0
20FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.10 41 0 15 0
20FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 2 0
20FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
26FEB26 46.00 C 23.09 23.41 23.09 24.05 -1.58 0 15 103 +15
26FEB26 47.00 C 22.09 22.09 22.09 23.05 -1.55 0 11 80 +11
26FEB26 48.00 C 0.00 0.00 0.00 22.06 -1.74 64 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 21.06 -1.74 59 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.06 -1.75 54 0 113 0
26FEB26 52.50 C 0.00 0.00 0.00 17.56 -1.74 0 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 15.07 -1.74 44 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 12.59 -1.72 43 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 10.15 -1.68 42 0 3 0
26FEB26 62.50 C 7.00 7.00 7.00 7.82 -1.63 42 21 46 +15
26FEB26 65.00 C 5.17 5.17 5.00 5.52 -1.95 37 122 164 +87
26FEB26 67.50 C 3.30 3.60 3.26 3.76 -1.55 40 7 586 +2
26FEB26 70.00 C 2.12 2.39 1.78 2.38 -1.46 41 90 439 +27
26FEB26 72.50 C 1.50 1.60 1.10 1.39 -1.20 41 139 386 +15
26FEB26 75.00 C 0.88 0.95 0.65 0.79 -0.85 43 106 395 +12
26FEB26 77.50 C 0.58 0.61 0.41 0.39 -0.59 42 162 604 +24
26FEB26 80.00 C 0.36 0.40 0.28 0.18 -0.38 42 105 705 +68
26FEB26 82.50 C 0.22 0.22 0.17 0.08 -0.22 43 39 1,405 +2
26FEB26 85.00 C 0.16 0.17 0.13 0.03 -0.13 42 16 1,026 -7
26FEB26 87.50 C 0.11 0.13 0.11 0.02 -0.06 45 3 261 -1
26FEB26 90.00 C 0.05 0.10 0.05 0.01 -0.03 46 45 1,021 -20
26FEB26 92.50 C 0.08 0.08 0.08 0.01 -0.01 51 6 126 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 187 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 39 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 140 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 338 0
30MAR26 20.00 C 0.00 0.00 0.00 50.07 -1.65 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 49.08 -1.79 107 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 48.08 -1.64 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 47.08 -1.80 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 46.09 -1.65 94 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.09 -1.65 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 44.12 -1.63 107 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 43.10 -1.64 81 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 42.10 -1.73 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 41.08 -1.68 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.11 -1.63 69 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 39.11 -1.65 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 38.12 -1.67 71 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.12 -1.71 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.00 -1.77 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 35.13 -1.65 62 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 34.11 -1.66 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.13 -1.70 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.14 -1.67 53 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 31.14 -1.69 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 30.15 -1.64 53 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 29.15 -1.70 44 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 28.15 -1.67 0 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 27.16 -1.68 45 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 26.01 -1.83 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 25.17 -1.66 44 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 24.09 -1.77 0 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 23.19 -1.66 44 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 22.20 -1.74 44 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 21.06 -1.84 0 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 20.24 -1.68 44 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 17.62 -1.86 0 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 15.12 -1.97 0 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 13.00 -1.74 38 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 10.81 -1.73 39 0 290 0
30MAR26 62.50 C 8.55 8.55 8.55 8.87 -1.76 40 3 67 -3
30MAR26 65.00 C 6.62 6.98 6.60 7.18 -1.52 41 4 108 +1
30MAR26 67.50 C 5.18 5.25 5.18 5.70 -1.47 42 13 454 +1
30MAR26 70.00 C 4.30 4.55 4.07 4.44 -1.46 43 22 1,248 +17
30MAR26 72.50 C 3.45 3.65 3.17 3.60 -1.21 45 79 325 +59
30MAR26 75.00 C 2.75 2.86 2.65 2.70 -1.09 45 47 965 +17
30MAR26 77.50 C 2.28 2.42 2.08 1.99 -0.95 45 13 229 -2
30MAR26 80.00 C 1.85 1.88 1.60 1.44 -0.80 45 26 850 +9
30MAR26 82.50 C 1.45 1.50 1.40 1.02 -0.67 44 8 122 +6
30MAR26 85.00 C 1.22 1.38 1.10 0.72 -0.54 44 157 948 +66
30MAR26 87.50 C 0.93 1.06 0.93 0.50 -0.43 44 17 258 +5
30MAR26 90.00 C 0.88 0.95 0.79 0.34 -0.34 44 20 1,153 +2
30MAR26 92.50 C 0.65 0.65 0.65 0.23 -0.26 44 30 275 +10
30MAR26 95.00 C 0.62 0.64 0.62 0.15 -0.20 44 3 733 +3
30MAR26 97.50 C 0.49 0.49 0.49 0.10 -0.15 44 1 96 +1
30MAR26 100.00 C 0.39 0.39 0.39 0.07 -0.10 45 1 319 0
30MAR26 102.50 C 0.39 0.39 0.35 0.05 -0.07 45 4 256 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 -0.06 45 0 535 0
30MAR26 107.50 C 0.25 0.25 0.25 0.02 -0.04 45 2 90 -2
30MAR26 110.00 C 0.23 0.23 0.23 0.01 -0.03 44 1 62 +1
30MAR26 112.50 C 0.18 0.18 0.18 0.01 -0.02 46 1 28 0
30MAR26 115.00 C 0.17 0.17 0.17 0.01 -0.01 48 2 65 +2
30MAR26 117.50 C 0.14 0.14 0.14 0.01 0.00 50 1 26 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 54 0
30MAR26 130.00 C 0.08 0.08 0.08 0.01 0.00 58 5 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 140.00 C 0.06 0.06 0.06 0.01 0.00 64 10 58 +10
29APR26 48.00 C 0.00 0.00 0.00 22.34 -1.93 38 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 21.37 -1.85 38 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 20.37 -2.00 36 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 18.00 -1.87 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.76 -1.98 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.51 -1.98 37 0 10 0
29APR26 60.00 C 0.00 0.00 0.00 11.64 -1.76 40 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 9.87 -1.67 41 0 63 0
29APR26 65.00 C 0.00 0.00 0.00 8.30 -1.78 41 0 180 0
29APR26 67.50 C 6.75 7.00 6.75 7.00 -1.44 43 4 532 +4
29APR26 70.00 C 5.61 5.96 5.36 5.78 -1.35 43 70 225 +24
29APR26 72.50 C 4.71 4.88 4.65 4.89 -1.30 45 20 118 +5
29APR26 75.00 C 3.70 4.05 3.70 3.97 -1.16 45 5 655 0
29APR26 77.50 C 0.00 0.00 0.00 3.17 -1.05 45 0 32 0
29APR26 80.00 C 2.95 3.23 2.90 2.51 -0.94 44 7 245 +3
29APR26 82.50 C 2.54 2.62 2.36 1.97 -0.83 44 9 78 +3
29APR26 85.00 C 2.09 2.20 2.09 1.54 -0.72 44 23 596 -17
29APR26 87.50 C 2.12 2.12 1.94 1.19 -0.62 44 4 170 -2
29APR26 90.00 C 0.00 0.00 0.00 0.91 -0.53 44 0 139 0
29APR26 92.50 C 1.48 1.48 1.47 0.70 -0.44 44 32 48 +30
29APR26 95.00 C 1.33 1.33 1.25 0.53 -0.37 44 3 382 +3
29APR26 97.50 C 0.00 0.00 0.00 0.40 -0.31 44 0 22 0
29APR26 100.00 C 1.05 1.05 0.91 0.30 -0.25 44 7 610 +7
29APR26 102.50 C 0.00 0.00 0.00 0.22 -0.21 44 0 21 0
29APR26 105.00 C 0.00 0.00 0.00 0.17 -0.16 44 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.12 -0.14 44 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.09 -0.11 44 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 0.07 -0.08 44 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.05 -0.07 44 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.04 -0.05 44 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.02 -0.04 44 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29APR26 140.00 C 0.16 0.16 0.16 0.01 0.00 50 10 18 +10
28MAY26 48.00 C 0.00 0.00 0.00 22.68 -1.86 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.74 -1.90 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.78 -1.87 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.42 -1.89 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.35 -1.88 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.30 -1.88 41 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.54 -1.62 42 0 0 0
28MAY26 62.50 C 10.36 10.99 10.36 10.92 -1.57 43 106 264 +86
28MAY26 65.00 C 0.00 0.00 0.00 9.44 -1.44 43 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.12 -1.47 44 0 2 0
28MAY26 70.00 C 6.80 6.91 6.80 7.04 -1.39 45 8 48 +4
28MAY26 72.50 C 0.00 0.00 0.00 6.13 -1.26 46 0 130 0
28MAY26 75.00 C 0.00 0.00 0.00 5.27 -1.06 46 0 108 0
28MAY26 77.50 C 0.00 0.00 0.00 4.42 -0.97 46 0 50 0
28MAY26 80.00 C 4.00 4.00 4.00 3.69 -0.89 46 2 24 +2
28MAY26 82.50 C 3.57 3.57 3.57 3.07 -0.80 46 2 29 +2
28MAY26 85.00 C 0.00 0.00 0.00 2.54 -0.72 46 0 35 0
28MAY26 87.50 C 2.75 2.81 2.75 2.09 -0.64 46 4 58 0
28MAY26 90.00 C 0.00 0.00 0.00 1.72 -0.56 46 0 79 0
28MAY26 92.50 C 0.00 0.00 0.00 1.41 -0.49 46 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 1.15 -0.43 46 0 75 0
28MAY26 97.50 C 0.00 0.00 0.00 0.93 -0.38 46 0 30 0
28MAY26 100.00 C 0.00 0.00 0.00 0.75 -0.33 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.61 -0.28 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.49 -0.24 46 0 11 0
28MAY26 107.50 C 0.00 0.00 0.00 0.40 -0.20 46 0 8 0
28MAY26 110.00 C 1.20 1.20 1.20 0.32 -0.17 46 16 20 0
28MAY26 112.50 C 1.08 1.08 1.02 0.26 -0.14 46 30 17 +10
28MAY26 115.00 C 0.00 0.00 0.00 0.20 -0.13 45 0 4 0
28MAY26 117.50 C 0.00 0.00 0.00 0.16 -0.11 45 0 8 0
28MAY26 120.00 C 0.80 0.80 0.80 0.13 -0.09 46 15 6 -15
28MAY26 122.50 C 0.00 0.00 0.00 0.11 -0.07 46 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.09 -0.06 46 0 3 0
29JUN26 30.00 C 0.00 0.00 0.00 40.41 -1.86 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 39.38 -1.86 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 38.33 -1.92 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 37.40 -1.87 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.45 -1.86 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.34 -2.02 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.36 -1.97 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 33.43 -1.90 43 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 32.49 -1.93 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.51 -2.00 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.51 -2.04 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.66 -1.83 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.59 -1.94 43 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 27.51 -2.05 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.61 -2.00 40 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 25.62 -2.03 38 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 24.83 -1.87 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.82 -1.93 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.94 -1.91 41 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 22.06 -1.87 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.14 -1.85 41 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 18.94 -1.84 41 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 16.89 -1.75 41 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 15.02 -1.63 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.34 -1.67 42 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 11.81 -1.57 43 0 91 0
29JUN26 65.00 C 10.38 10.48 10.38 10.42 -1.33 43 34 99 -13
29JUN26 67.50 C 0.00 0.00 0.00 9.16 -1.31 44 0 194 0
29JUN26 70.00 C 8.17 8.17 8.00 8.04 -1.31 45 25 410 +13
29JUN26 72.50 C 0.00 0.00 0.00 7.19 -1.18 46 0 357 0
29JUN26 75.00 C 6.12 6.12 6.12 6.32 -1.03 46 1 168 0
29JUN26 77.50 C 0.00 0.00 0.00 5.45 -0.95 46 0 316 0
29JUN26 80.00 C 4.98 5.12 4.91 4.68 -0.88 46 7 524 +1
29JUN26 82.50 C 0.00 0.00 0.00 4.01 -0.81 46 0 79 0
29JUN26 85.00 C 0.00 0.00 0.00 3.43 -0.73 46 0 213 0
29JUN26 87.50 C 3.57 3.57 3.57 2.92 -0.67 46 2 232 0
29JUN26 90.00 C 0.00 0.00 0.00 2.48 -0.60 46 0 1,420 0
29JUN26 92.50 C 0.00 0.00 0.00 2.10 -0.54 46 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 1.78 -0.48 46 0 200 0
29JUN26 97.50 C 0.00 0.00 0.00 1.50 -0.43 46 0 47 0
29JUN26 100.00 C 2.46 2.46 2.35 1.27 -0.38 46 9 136 +7
29JUN26 102.50 C 0.00 0.00 0.00 1.07 -0.34 46 0 79 0
29JUN26 105.00 C 0.00 0.00 0.00 0.90 -0.30 46 0 11 0
29JUN26 107.50 C 0.00 0.00 0.00 0.75 -0.27 46 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.63 -0.23 46 0 33 0
29JUN26 112.50 C 0.00 0.00 0.00 0.53 -0.20 46 0 3 0
29JUN26 115.00 C 1.34 1.34 1.34 0.44 -0.18 46 20 31 +20
29JUN26 117.50 C 0.00 0.00 0.00 0.37 -0.16 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.31 -0.13 46 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.26 -0.12 46 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.21 -0.11 45 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.18 -0.09 46 0 47 0
29JUN26 130.00 C 0.00 0.00 0.00 0.15 -0.08 46 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.13 -0.06 46 0 56 0
29JUN26 135.00 C 0.81 0.81 0.81 0.11 -0.05 46 1 14 +1
29JUN26 137.50 C 0.00 0.00 0.00 0.09 -0.05 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 31.17 -1.98 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.23 -1.99 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.31 -1.98 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.39 -1.95 44 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 27.50 -1.95 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 26.62 -1.93 43 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 25.71 -1.92 42 0 0 0
29SEP26 47.00 C 24.23 24.23 24.23 24.84 -1.92 42 1 6 +1
29SEP26 48.00 C 0.00 0.00 0.00 23.97 -1.92 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.15 -1.88 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.34 -1.86 42 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 20.38 -1.80 42 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 18.67 -1.61 43 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 17.06 -1.43 43 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 15.56 -1.38 44 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 14.16 -1.27 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.87 -1.31 44 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 11.70 -1.30 45 0 264 0
29SEP26 70.00 C 10.55 10.55 10.30 10.67 -1.29 45 3 572 +3
29SEP26 72.50 C 0.00 0.00 0.00 9.78 -1.25 46 0 117 0
29SEP26 75.00 C 0.00 0.00 0.00 8.99 -1.05 47 0 45 0
29SEP26 77.50 C 0.00 0.00 0.00 8.25 -0.84 48 0 60 0
29SEP26 80.00 C 7.41 7.41 7.41 7.42 -0.79 47 1,084 2,364 +986
29SEP26 82.50 C 0.00 0.00 0.00 6.68 -0.73 47 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 6.00 -0.68 47 0 79 0
29SEP26 87.50 C 0.00 0.00 0.00 5.39 -0.63 47 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 4.83 -0.59 47 0 46 0
29SEP26 92.50 C 0.00 0.00 0.00 4.33 -0.55 47 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 3.88 -0.50 47 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 3.47 -0.47 47 0 138 0
29SEP26 100.00 C 4.43 4.43 4.40 3.11 -0.43 47 2 60 0
29SEP26 102.50 C 0.00 0.00 0.00 2.78 -0.40 47 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 2.49 -0.36 47 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 2.22 -0.34 47 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.99 -0.30 47 0 51 0
29SEP26 112.50 C 0.00 0.00 0.00 1.78 -0.28 47 0 7 0
29SEP26 115.00 C 0.00 0.00 0.00 1.59 -0.25 47 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 1.42 -0.23 47 0 46 0
29SEP26 120.00 C 2.70 2.70 2.70 1.27 -0.21 47 1 49 -1
30DEC26 40.00 C 0.00 0.00 0.00 31.85 -2.00 45 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 30.94 -2.01 44 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 30.07 -1.99 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 29.24 -1.94 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.38 -1.89 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.51 -1.96 43 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 26.67 -1.95 43 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 25.88 -1.89 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.10 -1.89 43 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 24.35 -1.82 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.57 -1.86 42 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 21.83 -1.73 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.20 -1.64 43 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 18.71 -1.54 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.31 -1.48 44 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 15.99 -1.45 44 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 14.80 -1.41 45 1 45 +1
30DEC26 67.50 C 0.00 0.00 0.00 13.72 -1.28 45 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 12.84 -1.14 46 2 603 0
30DEC26 72.50 C 0.00 0.00 0.00 11.92 -1.22 46 0 609 0
30DEC26 75.00 C 0.00 0.00 0.00 11.13 -1.08 47 1 19 -1
30DEC26 77.50 C 0.00 0.00 0.00 10.39 -0.87 48 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 9.56 -0.82 47 0 14 0
30DEC26 82.50 C 0.00 0.00 0.00 8.78 -0.78 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.07 -0.73 47 0 93 0
30DEC26 87.50 C 0.00 0.00 0.00 7.41 -0.69 47 0 0 0
30DEC26 90.00 C 7.20 7.20 7.20 6.81 -0.65 47 1 28 0
30DEC26 92.50 C 0.00 0.00 0.00 6.25 -0.61 47 0 41 0
30DEC26 95.00 C 0.00 0.00 0.00 5.73 -0.58 47 0 49 0
30DEC26 97.50 C 0.00 0.00 0.00 5.26 -0.54 47 0 5 0
30DEC26 100.00 C 6.20 6.20 6.20 4.83 -0.51 47 2 35 +2
30DEC26 102.50 C 0.00 0.00 0.00 4.43 -0.48 47 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 4.07 -0.44 47 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.73 -0.42 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.42 -0.40 47 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 3.14 -0.37 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.88 -0.35 47 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 2.65 -0.32 47 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 2.43 -0.30 47 0 43 0
TOTAL CALL 4,168 38,959 +1,949
13FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
13FEB26 60.00 P 0.01 0.01 0.01 0.01 0.00 86 6 27 +4
13FEB26 62.50 P 0.03 0.05 0.01 0.01 -0.04 65 22 53 +11
13FEB26 65.00 P 0.20 0.22 0.06 0.04 -0.13 56 89 193 -7
13FEB26 67.50 P 0.80 0.83 0.30 0.29 -0.23 55 191 90 -5
13FEB26 70.00 P 1.75 2.00 1.24 1.16 -0.08 56 83 180 -7
13FEB26 72.50 P 3.20 4.30 3.10 2.89 +0.47 60 28 90 -17
13FEB26 75.00 P 5.88 5.88 5.88 5.20 +1.13 75 1 11 -1
13FEB26 77.50 P 0.00 0.00 0.00 7.73 +1.56 103 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 10.30 +1.74 134 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 12.80 +1.82 156 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 15.30 +1.85 177 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 17.80 +1.85 196 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 20.30 +1.85 215 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 22.80 +1.85 233 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 25.30 +1.85 250 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 27.80 +1.85 266 0 0 0
20FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 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 71 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 2 0
20FEB26 62.50 P 0.00 0.00 0.00 0.06 -0.04 40 0 14 0
20FEB26 65.00 P 0.40 0.45 0.27 0.24 -0.06 39 25 34 +7
20FEB26 67.50 P 1.12 1.15 0.73 0.75 0.00 40 113 79 +72
20FEB26 70.00 P 2.35 2.45 1.91 1.77 +0.23 40 31 51 -9
20FEB26 72.50 P 0.00 0.00 0.00 3.37 +0.62 42 0 2 0
20FEB26 75.00 P 0.00 0.00 0.00 5.44 +1.00 45 0 1 0
20FEB26 77.50 P 0.00 0.00 0.00 7.80 +1.36 53 0 0 0
20FEB26 80.00 P 0.00 0.00 0.00 10.30 +1.68 64 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 12.81 +1.71 75 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 15.30 +1.74 85 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 17.80 +1.80 94 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 20.39 +1.94 109 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 22.80 +1.85 112 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 25.30 - 120 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 23 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 142 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 79 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 99 0
26FEB26 57.50 P 0.05 0.05 0.05 0.03 -0.01 44 2 314 0
26FEB26 60.00 P 0.14 0.15 0.10 0.08 -0.04 42 126 707 +83
26FEB26 62.50 P 0.26 0.38 0.24 0.25 -0.03 42 150 366 0
26FEB26 65.00 P 0.75 0.90 0.58 0.60 -0.01 42 179 669 +132
26FEB26 67.50 P 1.70 1.80 1.31 1.34 +0.15 43 90 1,783 -23
26FEB26 70.00 P 2.85 2.95 2.50 2.44 +0.38 43 57 1,674 -27
26FEB26 72.50 P 4.80 4.80 4.44 3.97 +0.68 44 4 534 +4
26FEB26 75.00 P 7.00 7.00 7.00 5.87 +0.85 46 1 523 -1
26FEB26 77.50 P 8.70 8.70 8.70 8.05 +1.17 49 1 277 +1
26FEB26 80.00 P 11.20 11.20 11.00 10.42 +1.43 55 2 165 -2
26FEB26 82.50 P 0.00 0.00 0.00 12.91 +1.70 63 0 99 0
26FEB26 85.00 P 0.00 0.00 0.00 15.33 +1.58 68 0 22 0
26FEB26 87.50 P 0.00 0.00 0.00 17.80 +1.68 74 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.39 +1.82 85 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 22.80 +1.73 88 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.30 +1.77 94 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.80 +1.76 100 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.27 +1.74 104 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 32.81 +1.79 112 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 0.00 118 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 98 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 54 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 180 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 79 0
30MAR26 40.00 P 0.02 0.02 0.02 0.01 0.00 57 4 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 303 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 340 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 682 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 28 0
30MAR26 48.00 P 0.05 0.05 0.04 0.03 -0.01 45 15 43 +11
30MAR26 49.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 111 0
30MAR26 50.00 P 0.00 0.00 0.00 0.06 -0.02 44 1 645 +1
30MAR26 52.50 P 0.00 0.00 0.00 0.13 -0.02 44 2 190 +2
30MAR26 55.00 P 0.26 0.29 0.22 0.26 -0.04 44 26 837 +16
30MAR26 57.50 P 0.46 0.47 0.40 0.49 -0.04 44 11 462 +9
30MAR26 60.00 P 0.82 0.94 0.73 0.85 -0.03 43 407 845 +87
30MAR26 62.50 P 1.32 1.56 1.29 1.39 0.00 43 55 1,483 +9
30MAR26 65.00 P 2.24 2.40 2.02 2.11 +0.05 43 62 1,258 +37
30MAR26 67.50 P 3.65 3.65 3.08 3.12 +0.19 44 22 448 +7
30MAR26 70.00 P 5.05 5.05 4.46 4.46 +0.47 45 10 2,055 0
30MAR26 72.50 P 6.50 6.50 6.15 5.92 +0.68 46 2 242 0
30MAR26 75.00 P 8.20 8.27 7.75 7.60 +0.67 46 3 156 +1
30MAR26 77.50 P 0.00 0.00 0.00 9.47 +0.77 47 0 94 0
30MAR26 80.00 P 12.50 12.50 12.00 11.50 +0.85 48 3 194 +1
30MAR26 82.50 P 14.50 14.50 14.50 13.67 +1.01 50 15 165 -9
30MAR26 85.00 P 0.00 0.00 0.00 15.95 +1.11 52 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 18.32 +1.29 55 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 20.76 +1.45 58 0 11 0
30MAR26 92.50 P 0.00 0.00 0.00 23.12 +1.56 60 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.68 +1.78 65 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.09 +1.83 67 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.51 +1.70 69 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 32.89 +1.66 69 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.30 +1.66 70 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.87 +1.86 75 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 40.31 +1.77 77 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.63 +1.61 72 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.26 +1.75 80 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 47.76 +1.77 83 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.18 +1.68 83 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.66 +1.67 84 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.25 +1.80 91 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.68 +1.73 90 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.20 +1.72 93 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.80 +1.82 100 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 65.24 +1.79 100 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 67.61 +1.66 95 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 70.12 +1.67 98 0 0 0
29APR26 48.00 P 0.13 0.13 0.13 0.13 -0.02 44 5 5 +5
29APR26 49.00 P 0.00 0.00 0.00 0.17 -0.03 44 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.22 -0.03 43 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.39 -0.04 43 0 29 0
29APR26 55.00 P 0.57 0.58 0.57 0.66 -0.03 43 3 93 +3
29APR26 57.50 P 0.93 0.98 0.93 1.04 -0.03 43 3 159 0
29APR26 60.00 P 1.53 1.53 1.40 1.57 0.00 43 81 335 +34
29APR26 62.50 P 2.12 2.28 2.06 2.25 +0.04 43 25 274 0
29APR26 65.00 P 3.28 3.35 3.06 3.09 +0.07 43 33 545 +13
29APR26 67.50 P 4.25 4.52 4.20 4.20 +0.22 43 76 486 +46
29APR26 70.00 P 5.82 5.82 5.52 5.54 +0.44 44 22 428 +20
29APR26 72.50 P 7.13 7.13 7.13 7.09 +0.71 45 9 383 +9
29APR26 75.00 P 0.00 0.00 0.00 8.72 +0.73 46 0 1,107 0
29APR26 77.50 P 0.00 0.00 0.00 10.50 +0.74 46 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 12.42 +0.74 47 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 14.44 +0.78 48 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 16.60 +0.91 49 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 18.85 +1.01 50 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 21.16 +1.11 52 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.54 +1.21 54 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.97 +1.28 57 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.44 +1.44 60 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.74 +1.43 60 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 33.15 +1.54 61 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.56 +1.55 63 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 37.88 +1.47 61 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 40.31 +1.52 62 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 42.82 +1.61 65 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 45.34 +1.68 68 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 47.76 +1.69 68 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 50.27 +1.70 70 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 52.66 +1.63 69 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 55.27 +1.82 74 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 57.70 +1.75 74 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 60.20 +1.72 76 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 62.86 +1.88 83 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 65.24 +1.79 81 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 67.63 +1.68 79 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 70.12 +1.67 80 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.35 0.00 45 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.43 0.00 45 0 0 0
28MAY26 50.00 P 0.42 0.42 0.42 0.52 +0.01 45 1 46 0
28MAY26 52.50 P 0.64 0.64 0.63 0.81 +0.02 45 3 156 +3
28MAY26 55.00 P 1.02 1.05 0.92 1.21 +0.04 45 5 115 +3
28MAY26 57.50 P 0.00 0.00 0.00 1.72 +0.06 45 0 137 0
28MAY26 60.00 P 2.32 2.32 2.11 2.37 +0.09 45 6 53 +5
28MAY26 62.50 P 3.01 3.01 2.89 3.17 +0.15 45 142 479 +99
28MAY26 65.00 P 4.05 4.22 4.00 4.12 +0.24 44 27 230 +25
28MAY26 67.50 P 5.34 5.75 5.23 5.26 +0.36 45 46 154 +43
28MAY26 70.00 P 0.00 0.00 0.00 6.70 +0.63 46 0 19 0
28MAY26 72.50 P 8.30 8.30 8.12 8.12 +0.75 46 17 163 +17
28MAY26 75.00 P 0.00 0.00 0.00 9.87 +0.85 47 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 11.58 +0.80 48 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 13.44 +0.82 48 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 15.39 +0.82 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 17.43 +0.89 49 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 19.58 +1.01 50 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.78 +1.06 51 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.07 +1.16 53 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.40 +1.21 54 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.78 +1.28 56 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 31.17 +1.31 57 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 33.50 +1.37 58 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 35.81 +1.33 58 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 38.28 +1.49 60 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 40.65 +1.47 61 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 43.07 +1.51 62 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 45.48 +1.53 62 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 47.87 +1.54 62 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 50.37 +1.62 64 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 52.84 +1.68 65 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 55.37 +1.77 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29JUN26 34.00 P 0.05 0.07 0.05 0.02 0.00 46 51 85 +37
29JUN26 35.00 P 0.06 0.07 0.06 0.03 0.00 46 2 49 +2
29JUN26 36.00 P 0.00 0.00 0.00 0.04 0.00 46 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 0.00 46 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 0.00 46 0 83 0
29JUN26 39.00 P 0.12 0.12 0.12 0.09 0.00 45 1 3 +1
29JUN26 40.00 P 0.00 0.00 0.00 0.12 0.00 46 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.15 0.00 45 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.19 0.00 46 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.24 0.00 45 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.28 0.00 45 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.34 +0.01 45 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.42 +0.01 45 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.50 +0.01 45 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.61 +0.03 45 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.72 +0.03 45 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 0.83 +0.03 45 0 760 0
29JUN26 52.50 P 0.95 0.95 0.95 1.22 +0.05 45 1 300 0
29JUN26 55.00 P 0.00 0.00 0.00 1.71 +0.08 45 0 316 0
29JUN26 57.50 P 0.00 0.00 0.00 2.32 +0.13 45 0 240 0
29JUN26 60.00 P 2.90 2.90 2.76 3.05 +0.19 45 4 302 +4
29JUN26 62.50 P 0.00 0.00 0.00 3.89 +0.20 44 0 329 0
29JUN26 65.00 P 4.90 4.90 4.90 4.90 +0.27 44 2 228 0
29JUN26 67.50 P 6.26 6.26 6.26 6.13 +0.47 45 1 503 0
29JUN26 70.00 P 7.70 7.70 7.70 7.60 +0.73 46 2 1,485 -1
29JUN26 72.50 P 0.00 0.00 0.00 9.17 +0.94 47 0 920 0
29JUN26 75.00 P 0.00 0.00 0.00 10.76 +0.87 47 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 12.45 +0.82 47 0 237 0
29JUN26 80.00 P 0.00 0.00 0.00 14.26 +0.78 48 0 701 0
29JUN26 82.50 P 0.00 0.00 0.00 16.14 +0.79 48 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 18.15 +0.91 49 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 20.20 +0.93 49 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 22.37 +1.05 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 24.56 +1.08 51 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 26.84 +1.17 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 29.15 +1.20 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.52 +1.27 55 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.88 +1.28 56 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.23 +1.25 57 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.65 +1.39 58 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.97 +1.33 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.36 +1.42 59 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 45.76 +1.48 60 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 48.15 +1.41 60 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 50.55 +1.52 61 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 52.94 +1.50 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.37 +1.47 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.84 +1.57 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.59 +1.90 68 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 62.89 +1.72 66 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 65.31 +1.70 66 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 67.83 +1.79 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.29 +1.80 69 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.50 +0.06 46 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.58 +0.05 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.68 +0.07 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.79 +0.08 46 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 0.91 +0.08 46 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.04 +0.09 46 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 1.20 +0.12 46 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.36 +0.12 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.53 +0.12 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.73 +0.16 46 0 74 0
29SEP26 50.00 P 0.00 0.00 0.00 1.94 +0.17 46 0 245 0
29SEP26 52.50 P 0.00 0.00 0.00 2.52 +0.21 46 0 690 0
29SEP26 55.00 P 0.00 0.00 0.00 3.21 +0.24 46 0 315 0
29SEP26 57.50 P 3.36 3.36 3.36 4.00 +0.31 46 1 184 +1
29SEP26 60.00 P 4.47 4.50 4.47 4.87 +0.32 46 3 167 +1
29SEP26 62.50 P 0.00 0.00 0.00 5.90 +0.42 46 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 6.96 +0.43 45 0 254 0
29SEP26 67.50 P 0.00 0.00 0.00 8.20 +0.52 45 0 182 0
29SEP26 70.00 P 9.70 9.70 9.70 9.60 +0.68 46 1 55 +1
29SEP26 72.50 P 11.25 11.25 11.25 11.23 +0.91 47 1 161 +1
29SEP26 75.00 P 13.22 13.22 12.97 12.95 +0.98 48 42 136 0
29SEP26 77.50 P 0.00 0.00 0.00 14.75 +1.05 48 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 16.49 +0.97 49 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 18.31 +0.90 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 20.21 +0.94 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 22.13 +0.96 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 24.18 +1.06 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 26.25 +1.07 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 28.37 +1.12 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 30.57 +1.19 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.78 +1.20 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 35.03 +1.24 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.35 +1.30 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.68 +1.32 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.03 +1.34 56 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 44.34 +1.29 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.67 +1.39 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.11 +1.54 58 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.49 +1.54 58 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.96 +0.08 46 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 1.08 +0.08 46 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.24 +0.12 46 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.40 +0.12 46 0 0 0
30DEC26 44.00 P 1.12 1.12 1.12 1.57 +0.12 46 2 4 +2
30DEC26 45.00 P 1.23 1.25 1.23 1.74 +0.12 46 5 20 +5
30DEC26 46.00 P 1.41 1.41 1.41 1.96 +0.18 46 2 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.18 +0.18 46 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.40 +0.18 46 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.62 +0.17 46 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.89 +0.22 46 0 214 0
30DEC26 52.50 P 0.00 0.00 0.00 3.60 +0.24 46 0 64 0
30DEC26 55.00 P 3.73 3.73 3.73 4.40 +0.32 46 4 73 +4
30DEC26 57.50 P 0.00 0.00 0.00 5.28 +0.32 46 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 6.27 +0.42 46 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 7.34 +0.42 45 0 58 0
30DEC26 65.00 P 0.00 0.00 0.00 8.48 +0.49 45 0 48 0
30DEC26 67.50 P 0.00 0.00 0.00 9.74 +0.52 45 0 45 0
30DEC26 70.00 P 11.00 11.00 11.00 11.17 +0.68 46 2 631 +2
30DEC26 72.50 P 12.86 12.86 12.86 12.79 +0.85 46 4 612 0
30DEC26 75.00 P 0.00 0.00 0.00 14.47 +0.93 47 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 16.27 +0.96 48 0 7 0
30DEC26 80.00 P 0.00 0.00 0.00 18.10 +1.00 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 19.91 +0.95 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 21.77 +0.93 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 23.68 +0.94 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.61 +0.95 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.63 +1.04 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.70 +1.07 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 31.79 +1.08 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.92 +1.12 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 36.13 +1.20 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.35 +1.20 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.59 +1.22 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.88 +1.27 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.21 +1.32 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.55 +1.33 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.90 +1.34 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 52.24 +1.43 56 0 16 0
TOTAL PUT 2,474 41,647 +772
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$ 59.40
26FEB26 44.00 C 0.00 0.00 0.00 15.45 +0.42 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.45 +0.43 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 13.45 +0.35 0 0 120 0
26FEB26 47.00 C 0.00 0.00 0.00 12.83 +0.78 85 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 11.46 +0.41 38 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.46 +0.09 34 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.46 +0.32 29 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 7.01 +0.30 33 0 0 0
26FEB26 55.00 C 4.55 4.55 4.55 4.70 +0.19 33 15 29 +13
26FEB26 57.50 C 0.00 0.00 0.00 2.73 +0.12 32 0 34 0
26FEB26 60.00 C 1.36 1.50 1.21 1.36 +0.06 33 99 337 +14
26FEB26 62.50 C 0.58 0.64 0.58 0.59 +0.01 34 28 285 +19
26FEB26 65.00 C 0.30 0.30 0.23 0.20 -0.01 34 70 688 +35
26FEB26 67.50 C 0.13 0.13 0.11 0.06 -0.01 34 21 639 +10
26FEB26 70.00 C 0.06 0.07 0.06 0.02 0.00 35 20 775 -2
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 392 0
26FEB26 75.00 C 0.01 0.01 0.01 0.01 0.00 44 5 678 -5
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 172 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 108 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.49 -0.21 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 15.84 +0.47 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.48 -0.23 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.11 +0.37 57 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.14 +1.03 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.19 +0.35 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 10.61 -0.08 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 10.09 +0.26 42 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 8.25 +0.45 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 6.21 +0.13 42 0 22 0
30MAR26 57.50 C 0.00 0.00 0.00 4.63 +0.08 41 0 92 0
30MAR26 60.00 C 3.38 3.40 3.30 3.35 +0.08 41 249 613 +223
30MAR26 62.50 C 2.35 2.35 2.34 2.41 +0.07 42 10 707 +7
30MAR26 65.00 C 1.69 1.75 1.66 1.67 +0.04 42 8 801 +2
30MAR26 67.50 C 1.25 1.34 1.15 1.11 +0.02 42 166 805 0
30MAR26 70.00 C 0.88 0.93 0.84 0.72 +0.01 42 37 1,729 +35
30MAR26 72.50 C 0.65 0.65 0.56 0.45 0.00 41 11 441 0
30MAR26 75.00 C 0.00 0.00 0.00 0.28 0.00 42 0 926 0
30MAR26 77.50 C 0.00 0.00 0.00 0.17 0.00 42 0 107 0
30MAR26 80.00 C 0.20 0.20 0.20 0.10 -0.01 41 20 386 0
30MAR26 82.50 C 0.00 0.00 0.00 0.06 0.00 42 0 204 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 0.00 42 0 145 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 0.00 42 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 15.84 -0.14 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.19 +0.42 47 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.29 +0.18 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.14 +0.02 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.66 +0.33 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.80 +0.32 46 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.74 +0.35 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.01 +0.27 44 0 0 0
29APR26 55.00 C 7.14 7.14 7.14 7.03 +0.15 40 5 64 +5
29APR26 57.50 C 0.00 0.00 0.00 5.56 +0.11 40 0 29 0
29APR26 60.00 C 0.00 0.00 0.00 4.35 +0.07 41 0 111 0
29APR26 62.50 C 0.00 0.00 0.00 3.33 +0.05 41 0 301 0
29APR26 65.00 C 0.00 0.00 0.00 2.58 +0.08 41 0 344 0
29APR26 67.50 C 0.00 0.00 0.00 1.91 +0.06 41 0 196 0
29APR26 70.00 C 1.54 1.55 1.54 1.40 +0.04 41 53 149 +21
29APR26 72.50 C 1.19 1.19 1.19 1.01 +0.03 41 15 216 0
29APR26 75.00 C 0.00 0.00 0.00 0.72 +0.02 41 0 76 0
29APR26 77.50 C 0.00 0.00 0.00 0.50 +0.01 41 0 37 0
29APR26 80.00 C 0.00 0.00 0.00 0.35 +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 0.00 41 2 203 +2
29APR26 87.50 C 0.00 0.00 0.00 0.11 0.00 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 0.00 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 16.59 +0.61 49 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.73 +0.34 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.29 +0.15 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.74 +0.45 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.87 +0.23 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.04 +0.46 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.57 +0.66 45 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.16 +0.02 38 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.70 +0.16 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.29 +0.11 40 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 5.12 +0.12 40 0 108 0
28MAY26 62.50 C 0.00 0.00 0.00 4.15 +0.07 41 0 38 0
28MAY26 65.00 C 0.00 0.00 0.00 3.35 +0.09 41 0 46 0
28MAY26 67.50 C 0.00 0.00 0.00 2.69 +0.09 41 0 34 0
28MAY26 70.00 C 0.00 0.00 0.00 2.10 +0.08 41 0 20 0
28MAY26 72.50 C 0.00 0.00 0.00 1.62 +0.06 41 0 0 0
28MAY26 75.00 C 1.47 1.47 1.47 1.24 +0.04 41 15 60 +15
28MAY26 77.50 C 0.00 0.00 0.00 0.94 +0.03 41 0 0 0
28MAY26 80.00 C 0.90 0.90 0.90 0.71 +0.02 41 2 2 +2
28MAY26 82.50 C 0.00 0.00 0.00 0.54 +0.02 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.59 +0.05 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.90 +0.51 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.75 +0.61 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.04 +0.68 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.10 +0.46 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.13 +0.14 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.89 +0.51 44 0 0 0
29JUN26 52.50 C 9.73 9.73 9.73 10.20 +0.64 44 2 2 +2
29JUN26 55.00 C 0.00 0.00 0.00 8.33 +0.21 41 0 4 0
29JUN26 57.50 C 0.00 0.00 0.00 6.98 +0.16 41 0 18 0
29JUN26 60.00 C 0.00 0.00 0.00 5.80 +0.12 41 0 64 0
29JUN26 62.50 C 0.00 0.00 0.00 4.84 +0.10 41 0 63 0
29JUN26 65.00 C 4.03 4.03 4.03 4.03 +0.08 42 2 681 0
29JUN26 67.50 C 0.00 0.00 0.00 3.29 +0.07 42 0 52 0
29JUN26 70.00 C 0.00 0.00 0.00 2.67 +0.05 42 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 2.13 +0.03 42 0 713 0
29JUN26 75.00 C 0.00 0.00 0.00 1.71 +0.03 41 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 1.37 +0.02 41 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 1.07 +0.01 41 0 622 0
29JUN26 82.50 C 0.00 0.00 0.00 0.86 +0.01 41 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.67 0.00 41 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 0.51 -0.01 41 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.41 0.00 41 0 67 0
29JUN26 92.50 C 0.00 0.00 0.00 0.32 +0.01 41 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.25 0.00 41 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.19 0.00 41 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.15 0.00 41 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.12 0.00 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.09 0.00 41 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 0.00 41 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 0.04 -0.01 41 0 39 0
29SEP26 44.00 C 0.00 0.00 0.00 17.46 +0.28 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.63 +0.19 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.85 +0.35 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.28 +0.04 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.49 +0.14 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.63 -0.03 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.38 +0.79 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.38 -0.17 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.35 +0.16 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.13 +0.14 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.00 +0.13 43 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 7.04 +0.11 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.21 +0.10 43 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 5.47 +0.08 44 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 4.80 +0.08 44 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 4.13 +0.06 44 0 44 0
29SEP26 75.00 C 0.00 0.00 0.00 3.61 +0.06 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.09 +0.04 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.70 +0.04 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 2.31 +0.03 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 2.01 +0.03 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.73 +0.02 43 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 1.48 +0.06 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 1.25 +0.02 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.06 +0.01 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.92 +0.01 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.79 +0.01 43 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.67 +0.01 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.58 0.00 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.50 0.00 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.42 0.00 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.38 +0.01 43 0 22 0
30DEC26 44.00 C 0.00 0.00 0.00 18.46 +0.16 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.86 +0.21 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.10 +0.07 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.55 +0.17 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.82 +0.31 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.24 +0.16 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.60 +0.10 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.44 +0.37 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.94 +0.09 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.79 +0.09 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.69 +0.10 43 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 8.78 +0.15 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.91 +0.12 44 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 7.17 +0.17 44 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 6.45 +0.05 44 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 5.80 +0.05 44 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 5.15 +0.04 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 4.63 +0.02 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 4.13 +0.02 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 3.68 +0.01 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.31 +0.01 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.93 0.00 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.54 0.00 43 0 32 0
TOTAL CALL 855 24,163 +398
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 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 207 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 141 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 230 0
26FEB26 52.50 P 0.00 0.00 0.00 0.06 -0.04 34 0 309 0
26FEB26 55.00 P 0.33 0.34 0.33 0.26 -0.12 34 23 746 +23
26FEB26 57.50 P 0.87 0.94 0.85 0.83 -0.24 34 55 853 +22
26FEB26 60.00 P 2.29 2.29 1.94 1.94 -0.33 34 230 953 -220
26FEB26 62.50 P 3.85 3.85 3.85 3.71 -0.32 36 13 920 -2
26FEB26 65.00 P 5.92 5.92 5.92 5.79 -0.35 35 1 546 0
26FEB26 67.50 P 0.00 0.00 0.00 8.22 -0.30 42 0 472 0
26FEB26 70.00 P 0.00 0.00 0.00 10.60 -0.40 0 0 141 -97
26FEB26 72.50 P 0.00 0.00 0.00 13.10 -0.49 0 0 52 -2
26FEB26 75.00 P 0.00 0.00 0.00 16.03 -0.06 85 0 0 -28
26FEB26 77.50 P 0.00 0.00 0.00 18.10 -0.47 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.60 -0.46 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.10 -0.51 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.60 -0.48 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 28.10 -0.46 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 31.02 -0.03 130 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 33.10 -0.47 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 35.60 -0.46 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 38.52 -0.06 149 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 40.60 -0.86 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 173 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 11 0
30MAR26 45.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 17 0
30MAR26 46.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.19 -0.05 41 0 26 0
30MAR26 48.00 P 0.00 0.00 0.00 0.27 -0.06 42 0 53 0
30MAR26 49.00 P 0.52 0.52 0.51 0.37 -0.07 42 20 113 +5
30MAR26 50.00 P 0.60 0.60 0.60 0.50 -0.09 42 5 291 +3
30MAR26 52.50 P 1.06 1.08 0.97 0.95 -0.14 42 46 477 +8
30MAR26 55.00 P 1.72 1.72 1.58 1.65 -0.18 42 53 501 +45
30MAR26 57.50 P 2.79 2.79 2.51 2.58 -0.21 42 12 1,062 +11
30MAR26 60.00 P 3.99 3.99 3.67 3.80 -0.26 42 6 1,200 +3
30MAR26 62.50 P 5.47 5.49 5.47 5.34 -0.25 42 35 1,196 0
30MAR26 65.00 P 0.00 0.00 0.00 7.23 -0.25 44 0 740 0
30MAR26 67.50 P 0.00 0.00 0.00 9.26 -0.39 45 0 421 0
30MAR26 70.00 P 0.00 0.00 0.00 11.24 -0.15 44 0 1,499 0
30MAR26 72.50 P 0.00 0.00 0.00 13.54 -0.31 46 0 195 0
30MAR26 75.00 P 0.00 0.00 0.00 16.03 -0.24 50 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 18.23 -0.87 46 0 579 0
30MAR26 80.00 P 0.00 0.00 0.00 20.61 -0.45 42 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 23.49 -0.12 64 0 15 0
30MAR26 85.00 P 0.00 0.00 0.00 25.60 -0.49 0 0 73 -1
30MAR26 87.50 P 0.00 0.00 0.00 28.10 -0.78 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.02 -0.03 77 0 0 -44
30MAR26 92.50 P 0.00 0.00 0.00 33.10 -0.47 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 35.60 -0.46 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 38.52 -0.06 88 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 40.60 -0.86 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 43.46 -0.37 93 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 45.60 -0.40 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 48.39 -0.63 96 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 50.76 -0.24 92 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 53.10 -0.40 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 55.60 -0.65 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 58.51 -0.36 112 0 0 0
29APR26 44.00 P 0.35 0.35 0.35 0.21 -0.04 41 2 2 +2
29APR26 45.00 P 0.00 0.00 0.00 0.29 -0.04 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.38 -0.06 41 0 4 0
29APR26 47.00 P 0.00 0.00 0.00 0.49 -0.06 41 0 4 0
29APR26 48.00 P 0.00 0.00 0.00 0.63 -0.08 41 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 0.78 -0.10 41 0 40 0
29APR26 50.00 P 0.99 0.99 0.99 0.98 -0.09 41 15 432 0
29APR26 52.50 P 1.55 1.55 1.55 1.54 -0.12 41 2 271 0
29APR26 55.00 P 0.00 0.00 0.00 2.32 -0.15 40 0 126 0
29APR26 57.50 P 0.00 0.00 0.00 3.34 -0.21 40 0 191 0
29APR26 60.00 P 0.00 0.00 0.00 4.63 -0.19 41 0 3,613 0
29APR26 62.50 P 6.45 6.45 6.45 6.14 -0.23 41 12 434 +12
29APR26 65.00 P 0.00 0.00 0.00 7.76 -0.44 40 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 9.81 -0.47 42 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 11.62 -0.35 40 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 14.05 +0.13 45 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 16.19 -0.08 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.23 -0.87 38 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.71 -0.58 41 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.49 -0.23 52 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.60 -1.03 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.51 -0.37 59 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.02 -0.47 62 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 33.42 -0.15 63 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.60 -0.46 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 38.52 -0.40 71 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 40.60 -0.86 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 43.46 -0.37 75 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 46.14 +0.08 82 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 48.39 -0.63 78 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 50.76 -0.31 76 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.44 -0.05 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.56 -0.04 41 0 2 0
28MAY26 46.00 P 0.00 0.00 0.00 0.69 -0.07 41 0 1 0
28MAY26 47.00 P 0.88 0.88 0.88 0.85 -0.06 41 10 83 +10
28MAY26 48.00 P 0.00 0.00 0.00 1.03 -0.09 41 0 96 0
28MAY26 49.00 P 0.00 0.00 0.00 1.24 -0.08 41 0 8 0
28MAY26 50.00 P 0.00 0.00 0.00 1.45 -0.10 41 0 68 0
28MAY26 52.50 P 0.00 0.00 0.00 2.14 -0.14 41 1 92 +1
28MAY26 55.00 P 3.03 3.03 3.02 3.01 -0.18 41 35 564 +35
28MAY26 57.50 P 4.13 4.13 4.13 4.13 -0.16 41 1 1 +1
28MAY26 60.00 P 0.00 0.00 0.00 5.47 -0.19 42 0 105 0
28MAY26 62.50 P 0.00 0.00 0.00 7.01 -0.20 42 0 243 0
28MAY26 65.00 P 0.00 0.00 0.00 8.70 -0.14 43 0 75 0
28MAY26 67.50 P 0.00 0.00 0.00 10.56 -0.30 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.42 -0.47 43 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.66 -0.36 45 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.86 -0.29 46 0 44 0
28MAY26 77.50 P 0.00 0.00 0.00 19.10 -0.32 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.43 -0.33 49 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.77 -0.33 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.14 -0.49 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.79 -0.08 41 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 0.94 -0.09 41 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 1.13 -0.08 41 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.33 -0.08 41 0 66 0
29JUN26 48.00 P 0.00 0.00 0.00 1.51 -0.12 41 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.78 -0.10 41 0 77 0
29JUN26 50.00 P 0.00 0.00 0.00 2.06 -0.08 41 0 87 0
29JUN26 52.50 P 0.00 0.00 0.00 2.81 -0.21 41 0 127 0
29JUN26 55.00 P 3.95 3.95 3.95 3.86 -0.17 41 15 184 +15
29JUN26 57.50 P 0.00 0.00 0.00 4.98 -0.20 41 0 275 0
29JUN26 60.00 P 0.00 0.00 0.00 6.37 -0.26 41 0 3,204 0
29JUN26 62.50 P 0.00 0.00 0.00 7.92 -0.22 42 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 9.64 -0.41 42 0 862 0
29JUN26 67.50 P 0.00 0.00 0.00 11.40 -0.50 42 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 13.13 -0.73 41 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 15.17 -0.61 42 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 17.31 -0.52 42 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 19.56 -0.48 44 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 21.79 -0.48 44 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 23.85 -0.68 42 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 26.52 -0.32 47 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 28.74 -0.47 46 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 31.12 -0.49 47 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 33.42 -0.48 46 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 35.75 -0.63 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 38.52 -0.40 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.79 -0.67 50 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 43.46 -0.37 56 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 46.14 -0.38 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 48.39 -0.63 59 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.76 -0.43 57 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 53.31 -0.25 61 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.77 -0.10 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.01 -0.10 43 0 1 0
29SEP26 46.00 P 2.30 2.30 2.30 2.27 -0.10 43 5 17 +5
29SEP26 47.00 P 0.00 0.00 0.00 2.56 -0.10 43 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 2.86 -0.11 43 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 3.18 -0.16 43 0 83 0
29SEP26 50.00 P 0.00 0.00 0.00 3.51 -0.17 43 0 131 0
29SEP26 52.50 P 0.00 0.00 0.00 4.50 -0.16 43 0 53 0
29SEP26 55.00 P 0.00 0.00 0.00 5.61 -0.18 43 0 168 0
29SEP26 57.50 P 0.00 0.00 0.00 6.87 -0.25 43 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 8.27 -0.27 43 0 857 0
29SEP26 62.50 P 0.00 0.00 0.00 9.80 -0.25 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 11.42 -0.30 43 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 13.20 -0.30 44 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 14.68 -0.64 42 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 17.08 -0.08 45 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 18.75 -0.40 44 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 20.59 -0.83 43 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 22.92 -0.68 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 25.24 -0.55 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 27.42 -0.19 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.72 -0.25 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.73 -0.55 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.99 -0.67 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.47 -0.52 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.91 -0.53 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 41.28 -0.34 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 43.54 -0.54 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.14 -0.38 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.46 -0.56 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.76 -0.47 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.31 -0.31 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.65 -0.11 43 0 0 0
30DEC26 45.00 P 2.90 2.90 2.90 2.94 -0.11 43 10 13 +10
30DEC26 46.00 P 0.00 0.00 0.00 3.23 -0.16 43 0 35 0
30DEC26 47.00 P 0.00 0.00 0.00 3.55 -0.18 43 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.88 -0.14 43 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.24 -0.15 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 4.62 -0.16 43 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.66 -0.17 43 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 6.87 -0.26 43 0 735 0
30DEC26 57.50 P 0.00 0.00 0.00 8.13 -0.18 43 0 311 0
30DEC26 60.00 P 0.00 0.00 0.00 9.59 -0.29 43 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 11.11 -0.24 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 12.73 -0.25 44 0 125 0
30DEC26 67.50 P 0.00 0.00 0.00 14.46 -0.26 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 16.24 -0.23 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 18.05 -0.34 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 19.97 -0.34 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.90 -0.47 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.96 -0.34 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.07 -0.44 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.24 -0.29 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.38 -0.44 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.70 -0.32 46 0 21 0
TOTAL PUT 607 34,498 -183
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 21.12
26FEB26 15.00 C 0.00 0.00 0.00 6.12 -0.26 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.64 -0.24 56 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.12 -0.26 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.64 -0.24 41 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.14 -0.24 33 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.64 -0.24 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.14 -0.24 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.64 -0.24 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.14 -0.25 0 0 61 0
26FEB26 19.50 C 0.00 0.00 0.00 1.65 -0.25 20 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.18 -0.25 20 0 274 0
26FEB26 21.00 C 0.42 0.42 0.40 0.42 -0.20 20 57 447 +57
26FEB26 22.00 C 0.12 0.12 0.12 0.09 -0.10 21 10 168 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.68 -0.23 64 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.18 -0.23 59 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.64 -0.27 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.19 -0.22 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.69 -0.22 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.13 -0.29 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.70 -0.22 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.16 -0.26 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.69 -0.23 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.16 -0.27 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.69 -0.25 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.21 -0.24 25 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.74 -0.24 25 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.29 -0.23 25 0 64 0
30MAR26 19.50 C 1.76 1.82 1.76 1.86 -0.17 24 130 86 -96
30MAR26 20.00 C 0.00 0.00 0.00 1.51 -0.19 26 0 497 0
30MAR26 21.00 C 0.00 0.00 0.00 0.85 -0.16 24 0 479 0
30MAR26 22.00 C 0.00 0.00 0.00 0.45 -0.10 25 0 353 0
30MAR26 23.00 C 0.00 0.00 0.00 0.20 -0.08 25 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.08 -0.05 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.28 -0.17 45 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.78 -0.14 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.29 -0.13 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.80 -0.12 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.32 -0.11 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.85 -0.09 32 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.32 -0.23 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.88 -0.22 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.46 -0.22 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.08 -0.20 26 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 1.75 -0.19 26 0 256 0
29APR26 21.00 C 0.00 0.00 0.00 1.14 -0.13 26 0 145 0
29APR26 22.00 C 0.72 0.72 0.70 0.70 -0.10 26 30 60 +30
29APR26 23.00 C 0.00 0.00 0.00 0.42 -0.06 26 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.23 -0.05 26 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.34 -0.15 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.87 -0.14 33 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.41 -0.13 32 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.94 -0.13 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.42 -0.22 26 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.99 -0.22 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.60 -0.20 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.23 -0.19 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.89 -0.18 25 0 115 0
28MAY26 21.00 C 0.00 0.00 0.00 1.31 -0.13 25 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.85 -0.12 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.57 -0.06 26 0 18 0
28MAY26 24.00 C 0.00 0.00 0.00 0.35 -0.06 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.83 -0.13 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.34 -0.13 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.84 -0.14 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.35 -0.15 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.89 -0.12 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.39 -0.15 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.91 -0.15 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.46 -0.13 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.99 -0.15 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.46 -0.23 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.05 -0.23 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.66 -0.23 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.30 -0.22 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.97 -0.20 26 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 1.42 -0.15 26 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 0.98 -0.12 26 0 168 0
29JUN26 23.00 C 0.00 0.00 0.00 0.64 -0.10 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.41 -0.10 26 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 -0.07 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 -0.05 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.85 -0.11 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.35 -0.13 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.88 -0.11 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.38 -0.13 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.92 -0.11 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.44 -0.12 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.97 -0.12 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.52 -0.07 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.08 -0.12 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.58 -0.23 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.19 -0.17 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.84 -0.14 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.50 -0.13 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.20 -0.11 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.64 -0.11 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.22 -0.08 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.90 -0.08 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.66 -0.05 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.50 -0.01 26 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 0.00 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.41 -0.11 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.95 -0.10 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.49 -0.10 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.03 -0.11 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.59 -0.12 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.17 -0.12 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.77 -0.17 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.30 -0.20 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.96 -0.20 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.65 -0.18 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.37 -0.17 25 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.89 -0.11 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.49 -0.08 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.16 -0.06 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.91 -0.06 25 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.69 -0.07 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.52 -0.06 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.39 -0.05 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 -0.04 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 1 0
TOTAL CALL 227 5,766 -9
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 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 55 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 104 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 382 0
26FEB26 21.00 P 0.00 0.00 0.00 0.30 +0.04 21 0 361 0
26FEB26 22.00 P 1.00 1.00 1.00 0.97 +0.14 22 15 108 -15
26FEB26 23.00 P 0.00 0.00 0.00 1.88 +0.22 0 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 2.88 +0.24 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.88 +0.24 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.93 +0.17 63 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.93 +0.17 72 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.93 +0.17 80 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.93 +0.17 88 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.94 +0.18 98 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 27 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 26 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 0.00 25 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.18 +0.02 25 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.28 +0.01 24 0 126 0
30MAR26 21.00 P 0.71 0.71 0.68 0.68 +0.06 25 45 110 +45
30MAR26 22.00 P 0.00 0.00 0.00 1.29 +0.13 26 0 123 0
30MAR26 23.00 P 0.00 0.00 0.00 2.02 +0.17 25 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 2.91 +0.21 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.88 +0.12 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.93 +0.16 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.93 +0.15 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.93 +0.15 49 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.93 +0.16 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.94 +0.17 59 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 30 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 0.00 27 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 0.00 26 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.16 +0.03 26 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.24 +0.03 26 0 19 0
29APR26 19.50 P 0.00 0.00 0.00 0.36 +0.05 26 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.50 +0.05 26 0 182 0
29APR26 21.00 P 0.00 0.00 0.00 0.90 +0.08 26 0 100 0
29APR26 22.00 P 0.00 0.00 0.00 1.45 +0.10 25 0 75 0
29APR26 23.00 P 2.20 2.20 2.20 2.17 +0.15 25 15 285 +15
29APR26 24.00 P 0.00 0.00 0.00 3.01 +0.20 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.90 +0.10 24 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.93 +0.14 32 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.93 +0.15 36 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.93 +0.14 40 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.93 +0.14 44 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.94 +0.15 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 2 0
28MAY26 17.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 60 0
28MAY26 18.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 19 0
28MAY26 18.50 P 0.00 0.00 0.00 0.23 +0.03 25 0 17 0
28MAY26 19.00 P 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.47 +0.05 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.63 +0.06 26 0 105 0
28MAY26 21.00 P 0.00 0.00 0.00 1.04 +0.07 25 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.60 +0.11 25 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 2.28 +0.15 25 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.08 +0.19 25 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.94 +0.14 25 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.93 +0.14 28 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.93 +0.15 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.93 +0.14 35 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.93 +0.14 39 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.94 +0.15 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 27 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 26 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 0.00 26 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 0.00 26 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.26 +0.01 26 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.36 +0.02 26 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.49 +0.02 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.65 +0.04 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.82 +0.04 26 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.01 +0.05 25 0 101 0
29JUN26 21.00 P 0.00 0.00 0.00 1.52 +0.09 25 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.19 +0.11 25 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.92 +0.13 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.74 +0.16 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.56 +0.14 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.49 +0.12 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.43 +0.12 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.39 +0.12 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.35 +0.11 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.34 +0.13 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.15 +0.03 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 +0.04 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 +0.06 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.39 +0.07 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 +0.08 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.61 +0.07 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.76 +0.07 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.93 +0.07 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.13 +0.07 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.35 +0.09 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.86 +0.12 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.60 +0.25 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.24 +0.13 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.99 +0.17 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.77 +0.14 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.66 +0.15 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.56 +0.11 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.50 +0.12 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.44 +0.11 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.40 +0.11 23 0 0 0
30DEC26 15.00 P 0.19 0.19 0.19 0.16 +0.01 25 2 24 +2
30DEC26 15.50 P 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 +0.02 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 +0.04 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.62 +0.04 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.77 +0.05 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.93 +0.05 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.12 +0.06 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.32 +0.05 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.54 +0.07 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.03 +0.08 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.65 +0.08 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.35 +0.14 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.04 +0.07 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.89 +0.12 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.74 +0.13 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.63 +0.15 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.53 +0.09 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.47 +0.10 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.43 +0.11 24 0 0 0
TOTAL PUT 77 5,295 +47
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$ 1.28
30MAR26 0.55 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.69 +0.04 127 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.64 +0.04 115 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.59 +0.04 103 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.55 +0.05 113 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.50 +0.04 102 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.45 +0.03 91 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.41 +0.03 93 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.37 +0.02 93 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.34 +0.03 99 0 265 0
30MAR26 1.05 C 0.00 0.00 0.00 0.31 +0.03 101 0 297 0
30MAR26 1.10 C 0.00 0.00 0.00 0.28 +0.03 102 0 478 0
30MAR26 1.15 C 0.00 0.00 0.00 0.25 +0.02 101 0 136 0
30MAR26 1.20 C 0.00 0.00 0.00 0.23 +0.03 104 0 111 0
30MAR26 1.25 C 0.00 0.00 0.00 0.20 +0.02 101 0 208 0
30MAR26 1.30 C 0.15 0.15 0.15 0.18 +0.02 102 3 740 0
30MAR26 1.35 C 0.13 0.13 0.12 0.16 +0.02 102 13 533 -7
30MAR26 1.40 C 0.11 0.11 0.11 0.14 +0.01 100 5 445 -5
30MAR26 1.45 C 0.00 0.00 0.00 0.13 +0.02 104 0 1,022 0
30MAR26 1.50 C 0.10 0.10 0.10 0.11 +0.01 101 43 2,292 +30
30MAR26 1.55 C 0.09 0.09 0.09 0.10 +0.01 102 21 344 -18
30MAR26 1.60 C 0.08 0.08 0.08 0.09 +0.01 103 5 230 +5
30MAR26 1.65 C 0.00 0.00 0.00 0.08 +0.01 103 0 591 0
30MAR26 1.70 C 0.06 0.06 0.06 0.07 +0.01 103 5 58 +5
30MAR26 1.75 C 0.00 0.00 0.00 0.06 +0.01 101 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.05 +0.01 99 0 628 0
30MAR26 1.85 C 0.04 0.04 0.04 0.04 +0.01 96 4 429 -4
30MAR26 1.90 C 0.00 0.00 0.00 0.03 +0.01 92 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.02 +0.01 86 0 125 0
30MAR26 2.00 C 0.03 0.04 0.03 0.01 0.00 76 22 625 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 83 0 23 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 88 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 109 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 125 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.46 +0.03 107 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.43 +0.03 105 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.41 +0.03 106 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.39 +0.03 107 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.36 +0.02 104 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.34 +0.02 104 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.33 +0.03 107 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.31 +0.03 106 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.29 +0.02 105 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.28 +0.03 107 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.26 +0.02 106 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.25 +0.03 107 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.23 +0.02 105 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.22 +0.02 105 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.21 +0.02 106 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.20 +0.02 106 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.19 +0.02 106 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.18 +0.02 106 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.17 +0.02 106 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.16 +0.02 106 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.15 +0.02 105 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.14 +0.02 107 0 0 0
TOTAL CALL 121 10,966 +6
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 0.00 134 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 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.02 0.00 107 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.03 0.00 108 0 40 0
30MAR26 0.90 P 0.02 0.02 0.02 0.04 0.00 107 1 473 +1
30MAR26 0.95 P 0.00 0.00 0.00 0.05 -0.01 105 0 183 0
30MAR26 1.00 P 0.06 0.06 0.05 0.07 0.00 109 27 708 +27
30MAR26 1.05 P 0.00 0.00 0.00 0.09 0.00 111 0 275 0
30MAR26 1.10 P 0.13 0.13 0.10 0.11 0.00 111 22 840 -5
30MAR26 1.15 P 0.13 0.13 0.13 0.13 -0.01 109 7 1,178 +6
30MAR26 1.20 P 0.15 0.17 0.15 0.15 -0.01 107 12 574 -10
30MAR26 1.25 P 0.18 0.19 0.18 0.18 -0.01 109 31 110 +30
30MAR26 1.30 P 0.24 0.24 0.24 0.21 -0.01 110 10 591 0
30MAR26 1.35 P 0.25 0.25 0.25 0.24 -0.01 109 60 134 -60
30MAR26 1.40 P 0.29 0.29 0.29 0.27 -0.02 108 6 93 -6
30MAR26 1.45 P 0.00 0.00 0.00 0.31 -0.01 111 0 11 0
30MAR26 1.50 P 0.40 0.40 0.40 0.34 -0.02 109 7 774 -7
30MAR26 1.55 P 0.00 0.00 0.00 0.38 -0.02 110 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.42 -0.02 112 0 67 0
30MAR26 1.65 P 0.00 0.00 0.00 0.46 -0.02 112 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.50 -0.02 112 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.55 -0.02 118 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.59 -0.02 117 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.64 -0.02 122 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.68 -0.02 119 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.73 -0.02 124 0 100 0
30MAR26 2.00 P 0.00 0.00 0.00 0.77 -0.03 121 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.87 -0.02 129 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.96 -0.03 128 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.06 -0.02 135 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.13 -0.03 107 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.23 -0.02 113 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.92 -0.03 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.17 0.00 107 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.19 0.00 105 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.22 0.00 107 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.24 -0.01 104 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.27 -0.01 105 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.30 0.00 105 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.33 -0.01 105 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.37 0.00 107 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.40 0.00 106 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.43 -0.01 105 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.47 0.00 107 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.50 -0.01 105 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.54 -0.01 106 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.58 0.00 107 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.61 -0.01 104 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.65 -0.01 104 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.69 -0.01 105 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.73 -0.01 105 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.77 -0.01 105 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.81 -0.02 104 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.86 -0.01 107 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.94 -0.01 106 0 0 0
TOTAL PUT 183 7,725 -24
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$ 82.95
26FEB26 46.00 C 0.00 0.00 0.00 37.00 +3.18 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 36.00 +3.14 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 35.01 +3.15 89 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 34.01 +3.15 84 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 33.01 +3.15 78 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 30.51 +3.14 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.01 +3.14 0 0 0 0
26FEB26 57.50 C 23.40 23.40 23.40 25.52 +3.15 60 2 2 0
26FEB26 60.00 C 20.00 20.76 20.00 23.02 +3.15 44 6 19 +4
26FEB26 62.50 C 0.00 0.00 0.00 20.52 +3.14 0 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 18.03 +3.15 42 0 51 0
26FEB26 67.50 C 0.00 0.00 0.00 15.53 +3.15 33 0 252 0
26FEB26 70.00 C 0.00 0.00 0.00 13.03 +3.14 0 0 185 0
26FEB26 72.50 C 0.00 0.00 0.00 10.54 +3.12 25 0 80 0
26FEB26 75.00 C 0.00 0.00 0.00 8.06 +2.99 23 0 49 0
26FEB26 77.50 C 0.00 0.00 0.00 5.65 +2.72 22 0 41 0
26FEB26 80.00 C 1.65 1.65 1.65 3.50 +2.04 23 1 74 0
26FEB26 82.50 C 0.73 0.92 0.73 1.77 +1.15 22 13 18 +10
26FEB26 85.00 C 0.00 0.00 0.00 0.75 +0.55 22 0 33 0
26FEB26 87.50 C 0.00 0.00 0.00 0.25 +0.20 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.06 +0.05 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.11 +3.14 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.12 +3.15 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.12 +3.15 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.12 +3.26 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.13 +3.15 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.13 +3.14 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.64 +3.08 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.15 +3.15 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.66 +3.15 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.17 +3.15 29 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.68 +3.14 26 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 18.19 +2.97 23 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 15.72 +2.85 25 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 13.28 +3.23 25 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 10.90 +2.94 25 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 8.66 +2.93 25 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 6.61 +2.57 25 0 112 0
30MAR26 80.00 C 0.00 0.00 0.00 4.68 +2.00 23 0 55 0
30MAR26 82.50 C 0.00 0.00 0.00 3.26 +1.59 24 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 2.16 +1.13 24 0 14 0
30MAR26 87.50 C 0.00 0.00 0.00 1.36 +0.79 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.81 +0.52 24 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.46 +0.32 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.25 +0.18 25 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.13 +0.10 25 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.06 +0.05 24 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 37.15 +3.14 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 36.16 +3.15 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 35.16 +3.15 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 34.17 +3.15 44 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 33.17 +3.15 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.68 +3.12 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.19 +3.14 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.70 +3.14 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.21 +3.14 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.73 +3.19 25 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 18.24 +3.02 22 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 15.77 +2.90 23 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 13.32 +3.02 22 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 10.95 +2.88 22 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 8.71 +2.70 22 0 45 0
29APR26 77.50 C 0.00 0.00 0.00 6.66 +2.34 22 0 75 0
29APR26 80.00 C 0.00 0.00 0.00 4.74 +1.82 21 0 54 0
29APR26 82.50 C 2.40 2.40 2.40 3.33 +1.40 21 4 21 0
29APR26 85.00 C 1.40 1.40 1.40 2.23 +1.00 22 3 60 +3
29APR26 87.50 C 0.00 0.00 0.00 1.43 +0.70 22 0 35 0
29APR26 90.00 C 0.00 0.00 0.00 0.88 +0.47 22 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.52 +0.30 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.29 +0.17 22 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.16 +0.10 22 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.09 +0.06 22 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.68 +3.12 35 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.19 +3.14 30 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.70 +3.14 24 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.21 +3.14 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.73 +3.15 25 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.24 +3.02 22 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.77 +2.90 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.33 +2.93 21 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 10.97 +2.81 21 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 8.75 +2.60 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 6.66 +2.16 20 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 4.89 +1.73 20 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 3.51 +1.32 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 2.45 +0.97 21 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.66 +0.70 21 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.09 +0.49 21 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.70 +0.33 21 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.43 +0.21 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.26 +0.13 21 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.16 +0.08 21 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.10 +0.06 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.15 +3.14 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.16 +3.15 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.16 +3.15 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.17 +3.15 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.17 +3.15 35 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.68 +3.12 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.19 +3.14 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.70 +3.14 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.21 +3.14 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.73 +3.15 23 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 18.24 +3.02 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.77 +2.90 20 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.33 +2.93 20 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 10.97 +2.81 19 0 40 0
29JUN26 75.00 C 6.80 7.22 6.80 8.75 +2.57 19 53 53 +49
29JUN26 77.50 C 0.00 0.00 0.00 6.66 +1.89 18 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 4.93 +1.48 18 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 3.59 +1.12 19 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 2.55 +0.83 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.77 +0.57 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.21 +0.38 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.80 +0.25 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.53 +0.18 19 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.35 +0.13 19 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.21 +0.07 19 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.13 +0.04 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.15 +3.14 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.16 +3.15 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.16 +3.15 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.17 +3.15 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.17 +3.15 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.68 +3.12 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.19 +3.14 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.70 +3.14 24 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.21 +3.13 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.73 +2.99 21 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 18.26 +3.04 20 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 15.85 +2.71 20 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 13.55 +2.95 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.41 +2.60 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.20 +1.74 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.57 +1.68 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.16 +1.41 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.96 +1.17 19 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 3.95 +0.95 19 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.10 +0.76 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.41 +0.61 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.84 +0.48 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.38 +0.35 20 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.04 +0.26 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.78 +0.19 20 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.57 +0.14 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.15 +3.14 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.16 +3.15 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.16 +3.15 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.17 +3.15 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.17 +3.15 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.68 +3.12 27 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 28.19 +3.14 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.70 +3.14 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.22 +3.12 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.77 +3.03 20 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 18.41 +3.19 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.18 +3.04 20 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 14.12 +2.88 20 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 11.87 +1.97 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 10.21 +1.82 19 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.98 +2.14 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.39 +1.68 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.22 +1.49 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.18 +1.31 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.26 +1.13 20 0 0 0
30DEC26 90.00 C 2.12 2.12 2.12 3.50 +0.96 20 4 4 +4
30DEC26 92.50 C 0.00 0.00 0.00 2.86 +0.82 20 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.30 +0.69 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.84 +0.57 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.48 +0.45 20 0 0 0
30DEC26 102.50 C 0.59 0.59 0.59 1.20 +0.40 20 20 20 +20
TOTAL CALL 106 2,258 +90
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 27 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.03 27 0 9 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 -0.15 23 0 25 0
26FEB26 77.50 P 0.00 0.00 0.00 0.12 -0.52 23 0 69 0
26FEB26 80.00 P 0.00 0.00 0.00 0.47 -1.19 23 0 34 0
26FEB26 82.50 P 3.10 3.10 2.60 1.33 -1.99 23 2 15 0
26FEB26 85.00 P 4.50 4.50 4.44 2.83 -2.50 24 2 1 +1
26FEB26 87.50 P 0.00 0.00 0.00 4.88 -2.83 26 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 7.28 -2.92 32 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 9.84 -3.24 42 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.41 -3.25 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.99 -3.20 61 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.56 -3.25 70 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.14 -2.56 79 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.03 26 0 63 0
30MAR26 70.00 P 0.19 0.19 0.19 0.08 -0.08 25 4 44 +4
30MAR26 72.50 P 0.00 0.00 0.00 0.20 -0.20 25 0 71 0
30MAR26 75.00 P 0.00 0.00 0.00 0.45 -0.42 25 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.91 -0.73 25 0 41 0
30MAR26 80.00 P 0.00 0.00 0.00 1.64 -1.13 25 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 2.71 -1.57 25 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 4.12 -1.84 26 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 5.85 -2.18 26 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 7.87 -2.43 27 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.10 -2.99 29 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.49 -3.17 32 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.99 -3.21 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.56 -3.25 42 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.14 -3.24 47 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 -0.07 23 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.12 -0.17 22 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.28 -0.32 22 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.57 -0.57 22 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 1.07 -0.87 22 0 22 0
29APR26 77.50 P 0.00 0.00 0.00 1.81 -1.22 23 0 27 0
29APR26 80.00 P 3.62 3.62 3.62 2.87 -1.55 23 15 27 +15
29APR26 82.50 P 0.00 0.00 0.00 4.20 -1.89 23 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 5.85 -2.10 23 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 7.74 -2.61 24 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 9.84 -2.83 25 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 12.11 -2.50 27 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 14.48 -3.00 29 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.93 -3.16 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.44 -2.91 35 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.97 -2.48 38 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.04 -0.05 22 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.09 -0.13 21 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.21 -0.24 21 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 0.42 -0.42 21 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.79 -0.65 21 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 1.34 -0.94 21 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 2.15 -1.23 22 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 3.21 -1.56 22 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 4.54 -1.86 22 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 6.16 -1.98 22 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 8.01 -2.54 23 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 10.05 -2.71 24 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 12.26 -2.83 25 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 14.59 -2.89 26 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.00 -3.09 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.48 -2.90 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.99 -2.83 34 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.05 20 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.10 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 -0.20 19 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 -0.37 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.46 -0.57 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.84 -0.85 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.40 -1.18 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.22 -1.45 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.28 -1.75 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.60 -1.98 20 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 6.20 -2.20 20 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 8.03 -2.69 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.07 -2.86 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 12.26 -3.00 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.59 -3.09 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.00 -3.15 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.48 -3.18 28 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.99 -3.21 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.03 20 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.05 21 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.10 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 -0.18 20 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.22 -0.28 20 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 0.41 -0.41 20 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 0.68 -0.58 20 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.08 -0.80 20 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.63 -1.04 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.36 -1.29 20 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 3.28 -1.55 20 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.40 -1.82 20 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.72 -1.85 21 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.04 -2.52 20 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 8.96 -2.52 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 10.84 -2.70 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 12.88 -2.84 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.04 -2.97 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.33 -3.05 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.70 -3.11 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.13 -3.16 26 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.04 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 -0.07 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 -0.11 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.28 -0.19 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.48 -0.27 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.75 -0.40 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.14 -0.53 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.65 -0.70 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.29 -0.90 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.09 -1.10 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.06 -1.31 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.22 -1.53 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.54 -1.51 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.79 -1.91 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.66 -2.18 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.48 -2.37 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.43 -2.54 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.50 -2.70 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.68 -2.84 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.97 -2.87 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.13 -3.16 24 0 0 0
TOTAL PUT 23 1,871 +20
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$ 548.00
13FEB26 430.00 C 0.00 0.00 0.00 118.07 -3.03 97 0 0 0
13FEB26 440.00 C 0.00 0.00 0.00 108.07 -3.03 84 0 0 0
13FEB26 450.00 C 0.00 0.00 0.00 98.07 -3.04 67 0 0 0
13FEB26 460.00 C 0.00 0.00 0.00 88.07 -3.04 0 0 0 0
13FEB26 470.00 C 0.00 0.00 0.00 78.07 -3.04 0 0 0 0
13FEB26 480.00 C 0.00 0.00 0.00 68.07 -3.05 0 0 0 0
13FEB26 490.00 C 0.00 0.00 0.00 58.08 -3.06 47 0 0 0
13FEB26 500.00 C 47.50 47.50 47.50 48.08 -3.12 38 2 1 -2
13FEB26 510.00 C 0.00 0.00 0.00 38.13 -3.20 41 0 0 0
13FEB26 520.00 C 0.00 0.00 0.00 28.32 -3.36 40 0 12 0
13FEB26 530.00 C 19.09 19.40 17.00 18.44 -3.37 30 132 48 +30
13FEB26 540.00 C 11.00 13.00 9.60 10.62 -3.17 35 112 580 +41
13FEB26 550.00 C 5.00 6.69 4.15 4.89 -2.43 35 2,414 950 +239
13FEB26 560.00 C 3.00 3.06 1.65 2.43 -1.33 41 2,159 5,447 +681
13FEB26 570.00 C 0.80 1.19 0.67 1.26 -0.57 46 870 3,553 -163
13FEB26 580.00 C 0.01 0.55 0.01 0.70 -0.16 52 301 1,856 -23
13FEB26 590.00 C 0.26 0.26 0.18 0.42 +0.01 57 62 911 +33
13FEB26 600.00 C 0.10 0.20 0.10 0.27 +0.08 63 222 2,787 +64
13FEB26 610.00 C 0.00 0.00 0.00 0.18 +0.08 68 0 1,204 0
13FEB26 620.00 C 0.00 0.00 0.00 0.13 +0.08 73 0 2,194 0
13FEB26 630.00 C 0.00 0.00 0.00 0.11 +0.08 80 0 256 0
13FEB26 640.00 C 0.01 0.01 0.01 0.08 +0.06 84 100 265 0
13FEB26 650.00 C 0.01 0.01 0.01 0.07 +0.06 90 25 216 0
13FEB26 660.00 C 0.01 0.01 0.01 0.06 +0.05 96 1 109 0
13FEB26 670.00 C 0.00 0.00 0.00 0.05 +0.04 100 0 55 0
13FEB26 680.00 C 0.00 0.00 0.00 0.04 +0.03 105 0 154 0
13FEB26 690.00 C 0.00 0.00 0.00 0.03 +0.02 108 0 20 0
13FEB26 700.00 C 0.00 0.00 0.00 0.02 +0.01 110 0 0 0
13FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
13FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
13FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
20FEB26 430.00 C 0.00 0.00 0.00 118.30 -6.70 35 0 100 0
20FEB26 440.00 C 0.00 0.00 0.00 108.31 -3.07 41 0 0 0
20FEB26 450.00 C 0.00 0.00 0.00 98.32 -3.09 39 0 0 0
20FEB26 460.00 C 0.00 0.00 0.00 88.33 -3.13 36 0 0 0
20FEB26 470.00 C 0.00 0.00 0.00 79.90 -4.08 65 0 0 0
20FEB26 480.00 C 0.00 0.00 0.00 68.39 -5.42 33 0 0 0
20FEB26 490.00 C 0.00 0.00 0.00 58.47 -5.23 32 0 0 0
20FEB26 500.00 C 0.00 0.00 0.00 48.66 -3.50 31 0 0 0
20FEB26 510.00 C 0.00 0.00 0.00 38.37 -5.59 17 0 0 0
20FEB26 520.00 C 0.00 0.00 0.00 29.01 -3.51 23 0 0 0
20FEB26 530.00 C 20.10 22.71 19.35 21.37 -2.78 28 81 21 -2
20FEB26 540.00 C 0.00 0.00 0.00 13.71 -3.29 26 0 4 0
20FEB26 550.00 C 8.30 9.54 7.20 8.06 -2.08 25 118 107 +53
20FEB26 560.00 C 4.80 5.75 4.09 4.79 -1.40 27 1,115 2,626 +416
20FEB26 570.00 C 2.68 3.20 2.27 2.76 -0.83 28 243 681 +36
20FEB26 580.00 C 1.60 1.93 1.42 1.57 -0.54 30 256 1,196 +70
20FEB26 590.00 C 1.00 1.13 0.90 0.90 -0.23 31 170 1,806 +40
20FEB26 600.00 C 0.59 0.80 0.59 0.53 -0.06 33 88 503 +88
20FEB26 610.00 C 0.54 0.67 0.54 0.30 0.00 34 104 246 -6
20FEB26 620.00 C 0.40 0.60 0.40 0.17 +0.02 35 340 605 +220
20FEB26 630.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 3,950 0
20FEB26 640.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 5 0
20FEB26 650.00 C 0.00 0.00 0.00 0.07 +0.05 42 0 25 0
20FEB26 660.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 0 0
20FEB26 670.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 0 0
20FEB26 680.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 118.51 -6.49 38 0 200 0
26FEB26 440.00 C 106.00 106.00 106.00 108.52 -6.37 34 2 2 +2
26FEB26 450.00 C 97.72 97.72 97.65 98.55 -6.12 34 61 642 +60
26FEB26 460.00 C 0.00 0.00 0.00 88.60 -5.83 34 0 30 0
26FEB26 470.00 C 0.00 0.00 0.00 79.90 -4.34 49 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 68.83 -5.30 32 0 50 0
26FEB26 490.00 C 0.00 0.00 0.00 58.47 -5.23 0 0 78 0
26FEB26 500.00 C 48.60 51.09 48.60 48.83 -5.49 23 253 286 +233
26FEB26 510.00 C 41.81 41.81 39.20 39.42 -4.54 24 36 74 +3
26FEB26 520.00 C 32.73 32.96 30.00 31.82 -2.04 29 305 316 +269
26FEB26 530.00 C 23.78 23.78 22.10 23.40 -2.37 27 68 151 +5
26FEB26 540.00 C 15.35 16.84 15.00 16.31 -2.37 26 455 689 +361
26FEB26 550.00 C 10.00 12.50 9.71 10.73 -1.91 25 2,861 4,289 +135
26FEB26 560.00 C 7.09 8.24 6.33 7.06 -1.66 26 1,006 6,811 +175
26FEB26 570.00 C 4.55 5.30 4.09 4.49 -1.39 27 4,153 8,364 +1,738
26FEB26 580.00 C 3.51 3.51 2.70 2.95 -0.95 28 1,982 7,483 +730
26FEB26 590.00 C 2.10 2.37 1.79 1.79 -0.78 29 764 4,619 -234
26FEB26 600.00 C 1.34 1.70 1.33 1.06 -0.62 29 841 17,417 +43
26FEB26 610.00 C 1.10 1.28 1.02 0.62 -0.54 30 6,284 11,431 +1,412
26FEB26 620.00 C 0.95 0.95 0.78 0.36 -0.40 31 478 15,888 -164
26FEB26 630.00 C 0.50 0.77 0.50 0.21 -0.29 31 438 30,276 -162
26FEB26 640.00 C 0.59 0.60 0.44 0.12 -0.20 32 17 11,805 -13
26FEB26 650.00 C 0.55 0.55 0.45 0.07 -0.15 32 100 7,752 +8
26FEB26 660.00 C 0.45 0.50 0.21 0.06 -0.09 34 330 7,600 +54
26FEB26 670.00 C 0.33 0.33 0.33 0.05 -0.06 36 10 6,206 +10
26FEB26 680.00 C 0.11 0.11 0.11 0.04 -0.04 38 1 4,564 0
26FEB26 690.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 3,439 0
26FEB26 700.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 10,576 0
26FEB26 710.00 C 0.17 0.18 0.17 0.01 -0.02 39 57 10,389 -57
26FEB26 720.00 C 0.15 0.15 0.15 0.01 -0.01 41 3 3,267 -3
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,586 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,161 0
26FEB26 750.00 C 0.06 0.06 0.06 0.01 0.00 47 60 3,885 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 49 0 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,046 0
26FEB26 790.00 C 0.00 0.00 0.00 0.01 0.00 54 0 658 0
26FEB26 800.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 0.00 59 0 489 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 64 0 205 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 70 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 73 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 75 0 837 0
30MAR26 320.00 C 0.00 0.00 0.00 229.16 -3.03 0 0 1,383 0
30MAR26 330.00 C 0.00 0.00 0.00 218.32 -7.36 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 208.40 -3.86 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 199.27 -1.79 0 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 188.80 -3.54 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 180.94 -5.04 62 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 169.38 -2.08 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 158.95 -2.60 0 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 149.47 -2.32 29 0 177 0
30MAR26 410.00 C 0.00 0.00 0.00 139.14 -3.44 0 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 129.45 -7.19 0 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 119.66 -6.81 27 0 502 0
30MAR26 440.00 C 0.00 0.00 0.00 109.87 -5.02 28 0 472 0
30MAR26 450.00 C 0.00 0.00 0.00 103.13 -3.21 43 0 160 0
30MAR26 460.00 C 0.00 0.00 0.00 90.77 -5.69 30 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 82.68 -4.09 34 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 69.79 -5.03 14 0 1,346 0
30MAR26 490.00 C 63.31 63.31 63.27 63.08 -4.38 28 32 899 -11
30MAR26 500.00 C 53.65 57.65 53.65 54.42 -2.38 27 41 4,624 -20
30MAR26 510.00 C 45.00 48.00 45.00 47.50 -0.94 29 64 7,760 +2
30MAR26 520.00 C 41.24 41.24 41.24 39.90 -2.13 28 1 3,470 0
30MAR26 530.00 C 34.50 34.50 31.80 32.45 -3.53 27 50 2,233 +5
30MAR26 540.00 C 26.62 28.00 25.82 26.62 -1.89 27 338 3,029 +27
30MAR26 550.00 C 22.16 23.00 20.80 21.62 -1.98 27 1,215 4,812 +456
30MAR26 560.00 C 17.78 18.80 16.50 17.35 -1.82 27 5,007 11,557 +2,978
30MAR26 570.00 C 14.00 14.80 13.42 13.87 -1.49 28 737 4,875 +560
30MAR26 580.00 C 11.00 12.15 10.60 11.01 -1.35 28 802 12,912 +119
30MAR26 590.00 C 9.00 9.66 8.70 9.03 -0.86 29 433 4,276 +214
30MAR26 600.00 C 7.68 7.80 7.00 7.28 -0.79 29 1,950 19,342 +1,555
30MAR26 610.00 C 5.85 6.36 5.80 5.70 -0.75 30 1,191 8,536 +440
30MAR26 620.00 C 4.80 5.36 4.70 4.44 -0.75 30 650 17,047 +26
30MAR26 630.00 C 4.23 4.67 4.04 3.45 -0.62 30 223 13,174 -3
30MAR26 640.00 C 3.60 3.79 3.60 2.68 -0.51 31 1,003 13,129 +567
30MAR26 650.00 C 3.25 3.32 3.10 2.07 -0.42 31 408 24,612 +354
30MAR26 660.00 C 2.90 2.90 2.63 1.60 -0.35 31 36 10,232 -1
30MAR26 670.00 C 2.67 2.67 2.67 1.24 -0.28 32 40 17,903 +40
30MAR26 680.00 C 2.22 2.41 2.20 0.96 -0.23 32 22 9,792 -5
30MAR26 690.00 C 2.00 2.18 2.00 0.74 -0.19 32 164 6,321 +21
30MAR26 700.00 C 1.80 1.88 1.80 0.58 -0.15 33 91 10,098 +42
30MAR26 710.00 C 0.00 0.00 0.00 0.45 -0.12 33 0 2,303 0
30MAR26 720.00 C 0.00 0.00 0.00 0.35 -0.10 33 0 4,484 0
30MAR26 730.00 C 0.00 0.00 0.00 0.27 -0.08 34 0 3,673 0
30MAR26 740.00 C 1.20 1.20 1.20 0.21 -0.07 34 15 1,554 +6
30MAR26 750.00 C 1.10 1.10 1.10 0.16 -0.05 34 3 3,997 0
30MAR26 760.00 C 1.08 1.08 1.06 0.13 -0.04 35 14 2,254 +14
30MAR26 770.00 C 0.90 0.95 0.90 0.11 -0.03 35 30 2,176 0
30MAR26 780.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 522 0
30MAR26 790.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 6,590 0
30MAR26 800.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 1,545 0
30MAR26 810.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.01 0.00 40 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 41 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,704 0
29APR26 430.00 C 0.00 0.00 0.00 121.49 -4.98 29 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 112.36 -6.15 31 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 103.13 -5.75 31 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 96.29 -0.17 35 0 30 0
29APR26 470.00 C 0.00 0.00 0.00 87.12 -1.10 34 0 110 0
29APR26 480.00 C 0.00 0.00 0.00 73.69 -7.66 24 0 22 0
29APR26 490.00 C 0.00 0.00 0.00 67.23 -2.59 27 0 0 0
29APR26 500.00 C 59.38 59.38 58.00 61.60 +0.75 30 159 159 +157
29APR26 510.00 C 0.00 0.00 0.00 51.65 -5.05 27 0 26 0
29APR26 520.00 C 44.74 44.74 44.74 44.60 -2.40 26 1 1 +1
29APR26 530.00 C 0.00 0.00 0.00 38.29 -2.75 26 0 1 0
29APR26 540.00 C 33.93 33.93 32.05 32.61 -2.55 26 263 396 +244
29APR26 550.00 C 26.88 29.00 26.88 27.45 -2.43 26 177 1,005 +46
29APR26 560.00 C 22.90 24.33 22.80 23.25 -1.96 27 261 1,520 0
29APR26 570.00 C 18.91 20.19 18.90 19.68 -1.43 27 1,864 2,057 +1,632
29APR26 580.00 C 16.69 16.91 15.96 16.46 -1.36 27 362 1,711 +290
29APR26 590.00 C 14.10 14.10 13.38 13.83 -1.18 28 236 713 +91
29APR26 600.00 C 11.60 12.21 11.28 11.60 -0.98 28 528 2,934 +282
29APR26 610.00 C 10.32 10.42 9.44 9.76 -0.86 28 510 2,191 +22
29APR26 620.00 C 8.74 8.81 8.00 8.34 -0.40 29 628 5,477 +235
29APR26 630.00 C 7.50 7.67 6.94 6.97 -0.19 29 252 2,177 +169
29APR26 640.00 C 6.53 6.53 6.10 5.79 -0.05 30 107 2,492 +75
29APR26 650.00 C 5.80 5.82 5.42 4.81 +0.06 30 176 2,113 +126
29APR26 660.00 C 5.25 5.25 4.86 4.00 +0.14 30 50 1,949 +1
29APR26 670.00 C 4.51 4.51 4.42 3.32 +0.20 30 93 1,057 0
29APR26 680.00 C 4.20 4.20 3.93 2.76 +0.24 31 42 2,089 +4
29APR26 690.00 C 3.80 3.90 3.60 2.30 +0.27 31 967 4,338 -228
29APR26 700.00 C 0.00 0.00 0.00 1.92 +0.29 31 0 7,614 0
29APR26 710.00 C 0.00 0.00 0.00 1.60 +0.29 32 0 723 0
29APR26 720.00 C 0.00 0.00 0.00 1.34 +0.29 32 0 529 0
29APR26 730.00 C 0.00 0.00 0.00 1.12 +0.27 32 0 551 0
29APR26 740.00 C 0.00 0.00 0.00 0.94 +0.26 32 0 39 0
29APR26 750.00 C 0.00 0.00 0.00 0.79 +0.25 33 0 1,137 0
29APR26 760.00 C 0.00 0.00 0.00 0.67 +0.23 33 0 2,015 0
29APR26 770.00 C 1.97 1.97 1.97 0.57 +0.22 33 30 30 +20
29APR26 780.00 C 1.83 1.83 1.83 0.47 +0.19 34 30 71 +30
29APR26 790.00 C 0.00 0.00 0.00 0.41 +0.19 34 0 131 0
29APR26 800.00 C 0.00 0.00 0.00 0.34 +0.16 34 0 1,495 0
29APR26 810.00 C 0.00 0.00 0.00 0.29 +0.15 34 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.25 +0.14 35 0 340 0
29APR26 830.00 C 0.00 0.00 0.00 0.21 +0.12 35 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.19 +0.12 35 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.16 +0.10 36 0 184 0
29APR26 860.00 C 1.02 1.02 1.01 0.14 +0.09 36 60 96 +57
29APR26 870.00 C 0.00 0.00 0.00 0.12 +0.08 36 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.11 +0.08 37 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.09 +0.07 37 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.08 +0.07 37 0 365 0
29APR26 910.00 C 0.00 0.00 0.00 0.07 +0.06 37 0 41 0
29APR26 920.00 C 0.00 0.00 0.00 0.06 +0.05 38 0 523 0
28MAY26 430.00 C 0.00 0.00 0.00 121.49 -4.98 23 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 113.91 -5.52 31 0 30 0
28MAY26 450.00 C 0.00 0.00 0.00 104.46 -4.66 29 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 96.29 -1.77 30 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 87.12 -1.10 29 0 10 0
28MAY26 480.00 C 0.00 0.00 0.00 80.60 -0.75 31 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 70.21 -0.53 28 0 1 0
28MAY26 500.00 C 0.00 0.00 0.00 62.61 -2.24 27 0 91 0
28MAY26 510.00 C 0.00 0.00 0.00 56.95 -0.85 29 0 242 0
28MAY26 520.00 C 0.00 0.00 0.00 47.50 -5.60 26 0 30 0
28MAY26 530.00 C 0.00 0.00 0.00 43.18 -1.89 27 0 96 0
28MAY26 540.00 C 37.30 39.11 36.00 37.10 -2.98 27 208 760 +167
28MAY26 550.00 C 32.40 32.40 31.43 31.88 -2.41 27 41 430 +35
28MAY26 560.00 C 28.46 28.46 27.26 27.75 -1.88 27 35 266 +30
28MAY26 570.00 C 23.66 24.72 23.15 23.97 -1.61 27 223 593 +135
28MAY26 580.00 C 20.82 21.07 20.18 20.85 -1.15 28 230 282 -90
28MAY26 590.00 C 18.18 18.18 17.43 17.65 -1.44 28 81 479 +21
28MAY26 600.00 C 15.24 16.16 14.88 15.38 -0.75 28 4,026 24,357 +3,856
28MAY26 610.00 C 13.92 13.92 13.13 13.26 -0.37 28 63 1,594 +1
28MAY26 620.00 C 11.69 11.69 11.23 11.56 +0.20 29 193 2,832 +132
28MAY26 630.00 C 10.65 10.65 9.88 9.94 +0.46 29 190 2,402 +84
28MAY26 640.00 C 9.00 9.00 8.75 8.48 +0.64 29 221 3,231 +181
28MAY26 650.00 C 7.81 7.81 7.77 7.31 +0.85 30 63 1,511 +26
28MAY26 660.00 C 7.36 7.36 7.36 6.18 +0.88 30 1 8,582 +1
28MAY26 670.00 C 6.36 6.51 6.33 5.37 +1.05 30 87 5,134 +42
28MAY26 680.00 C 5.78 5.78 5.78 4.57 +1.05 30 19 2,756 0
28MAY26 690.00 C 5.27 5.28 5.27 3.93 +1.08 31 54 145 +48
28MAY26 700.00 C 4.81 4.94 4.81 3.40 +1.11 31 3,447 25,126 +3,035
28MAY26 710.00 C 0.00 0.00 0.00 2.87 +1.03 31 0 2,966 0
28MAY26 720.00 C 4.47 4.47 4.29 2.51 +1.05 31 292 9,383 +288
28MAY26 730.00 C 0.00 0.00 0.00 2.17 +0.99 32 0 8,332 0
28MAY26 740.00 C 0.00 0.00 0.00 1.84 +0.93 32 0 5,283 0
28MAY26 750.00 C 0.00 0.00 0.00 1.62 +0.88 32 0 1,939 0
28MAY26 760.00 C 0.00 0.00 0.00 1.41 +0.84 32 0 223 0
28MAY26 770.00 C 0.00 0.00 0.00 1.21 +0.75 33 0 137 0
28MAY26 780.00 C 0.00 0.00 0.00 1.05 +0.70 33 0 47 0
28MAY26 790.00 C 0.00 0.00 0.00 0.93 +0.65 33 0 101 0
28MAY26 800.00 C 0.00 0.00 0.00 0.79 +0.57 33 0 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.68 +0.52 33 0 147 0
28MAY26 820.00 C 0.00 0.00 0.00 0.60 +0.47 34 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.53 +0.43 34 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.47 +0.39 34 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.41 +0.35 35 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 0.36 +0.31 35 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.33 +0.29 35 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.29 +0.26 35 0 0 0
28MAY26 890.00 C 1.41 1.41 1.38 0.27 +0.25 36 7 235 +7
28MAY26 900.00 C 0.00 0.00 0.00 0.23 +0.22 36 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 173.41 -0.74 41 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 158.95 -5.92 0 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 152.51 -6.27 33 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 145.87 +0.06 39 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 133.29 -3.35 31 0 11 0
29JUN26 430.00 C 0.00 0.00 0.00 124.30 -2.42 31 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 113.91 -5.52 28 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 104.46 -4.66 26 0 15 0
29JUN26 460.00 C 0.00 0.00 0.00 96.29 -4.60 27 0 128 0
29JUN26 470.00 C 0.00 0.00 0.00 89.46 +1.24 29 0 44 0
29JUN26 480.00 C 0.00 0.00 0.00 80.60 -3.93 28 0 114 0
29JUN26 490.00 C 73.78 73.78 73.78 70.21 -6.45 25 6 96 +6
29JUN26 500.00 C 0.00 0.00 0.00 63.68 -1.85 25 0 3,611 0
29JUN26 510.00 C 0.00 0.00 0.00 58.40 -0.13 27 0 133 0
29JUN26 520.00 C 54.58 54.58 52.50 52.67 -1.91 27 3 4,001 +3
29JUN26 530.00 C 0.00 0.00 0.00 46.28 -2.29 27 0 840 0
29JUN26 540.00 C 42.21 42.21 40.60 41.09 -1.98 27 18 1,056 +10
29JUN26 550.00 C 36.20 37.80 35.20 36.32 -1.84 27 29 5,261 +21
29JUN26 560.00 C 32.00 32.40 31.00 31.59 -1.98 27 12 1,646 -2
29JUN26 570.00 C 27.80 29.00 27.01 27.95 -1.52 27 1,655 4,041 +1,451
29JUN26 580.00 C 25.61 25.61 23.90 24.70 -1.14 27 3,104 4,427 +2,026
29JUN26 590.00 C 22.30 22.30 22.00 21.75 -1.04 27 6 3,073 +5
29JUN26 600.00 C 19.21 20.10 18.64 18.97 -1.12 28 8,325 16,712 +7,587
29JUN26 610.00 C 16.50 16.50 16.50 16.59 -0.90 28 501 5,215 +500
29JUN26 620.00 C 15.16 15.20 14.50 14.29 -0.87 28 2,693 9,060 +835
29JUN26 630.00 C 13.09 13.70 12.84 12.41 -0.65 28 119 3,675 -20
29JUN26 640.00 C 11.48 11.60 11.48 10.70 -0.62 28 160 4,936 -45
29JUN26 650.00 C 10.99 11.05 10.32 9.19 -0.45 28 46 3,304 -11
29JUN26 660.00 C 9.95 10.00 9.11 7.95 -0.42 28 161 15,356 -34
29JUN26 670.00 C 8.47 8.55 8.46 6.73 -0.38 28 236 12,989 +103
29JUN26 680.00 C 7.88 7.88 7.75 5.86 -0.26 28 96 25,854 +76
29JUN26 690.00 C 7.25 7.25 7.12 4.99 -0.24 28 45 7,076 -45
29JUN26 700.00 C 6.85 7.00 6.53 4.26 -0.16 28 393 27,135 +4
29JUN26 710.00 C 6.10 6.11 6.10 3.67 -0.14 29 54 1,700 -54
29JUN26 720.00 C 5.67 5.69 5.67 3.09 -0.12 29 35 3,718 0
29JUN26 730.00 C 5.20 5.20 5.10 2.67 -0.07 29 47 8,204 0
29JUN26 740.00 C 0.00 0.00 0.00 2.29 -0.05 29 0 4,897 0
29JUN26 750.00 C 0.00 0.00 0.00 1.91 -0.04 29 0 8,106 0
29JUN26 760.00 C 0.00 0.00 0.00 1.66 -0.01 29 0 8,380 0
29JUN26 770.00 C 0.00 0.00 0.00 1.42 -0.01 29 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 1.18 0.00 29 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 1.03 +0.01 29 0 172 0
29JUN26 800.00 C 3.60 3.60 3.59 0.88 +0.01 29 55 16,951 -50
29JUN26 810.00 C 0.00 0.00 0.00 0.74 +0.02 29 0 32 0
29JUN26 820.00 C 0.00 0.00 0.00 0.63 +0.02 30 0 55 0
29JUN26 830.00 C 0.00 0.00 0.00 0.55 +0.03 30 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.47 +0.03 30 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.41 +0.04 30 0 333 0
29JUN26 860.00 C 0.00 0.00 0.00 0.36 +0.04 30 0 107 0
29JUN26 870.00 C 0.00 0.00 0.00 0.33 +0.07 31 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.29 +0.08 31 0 117 0
29JUN26 890.00 C 0.00 0.00 0.00 0.27 +0.09 31 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.23 +0.07 31 0 72 0
29JUN26 910.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 44 0
29JUN26 920.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 991 0
29SEP26 400.00 C 0.00 0.00 0.00 155.37 -3.41 31 0 90 0
29SEP26 410.00 C 0.00 0.00 0.00 146.50 -6.55 30 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 137.67 +0.87 30 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 128.96 -3.62 29 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 122.24 -2.13 31 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 108.20 -8.35 24 0 10 0
29SEP26 460.00 C 0.00 0.00 0.00 105.45 +0.51 29 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 97.25 -3.23 28 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 89.64 -3.23 28 0 68 0
29SEP26 490.00 C 0.00 0.00 0.00 83.11 -2.39 28 0 8 0
29SEP26 500.00 C 76.20 76.20 76.20 76.64 -5.34 28 2 58 +2
29SEP26 510.00 C 70.00 70.00 70.00 70.12 -1.14 27 355 385 +355
29SEP26 520.00 C 68.02 68.02 68.02 62.39 -6.96 26 1 489 +1
29SEP26 530.00 C 0.00 0.00 0.00 59.22 -2.44 28 0 43 0
29SEP26 540.00 C 0.00 0.00 0.00 53.96 -2.76 28 0 39 0
29SEP26 550.00 C 49.00 49.00 49.00 50.27 -1.61 28 1 1,040 0
29SEP26 560.00 C 0.00 0.00 0.00 45.11 -2.24 28 0 1,066 0
29SEP26 570.00 C 41.60 41.60 41.60 41.11 -2.22 28 1 1,053 +1
29SEP26 580.00 C 37.00 37.00 37.00 37.42 -1.96 28 1 4,333 +1
29SEP26 590.00 C 35.00 35.00 35.00 34.08 -1.84 28 2 335 -2
29SEP26 600.00 C 31.05 32.17 30.90 31.15 -1.69 28 23 7,559 +19
29SEP26 610.00 C 0.00 0.00 0.00 28.25 -1.73 28 0 4,130 0
29SEP26 620.00 C 0.00 0.00 0.00 25.29 -1.99 28 0 3,579 0
29SEP26 630.00 C 24.10 24.85 23.25 22.95 -1.90 28 23 2,269 -20
29SEP26 640.00 C 0.00 0.00 0.00 20.65 -2.01 28 0 1,724 0
29SEP26 650.00 C 20.25 20.50 19.50 18.39 -2.31 28 229 14,552 +15
29SEP26 660.00 C 18.31 18.31 17.92 16.66 -2.38 28 52 1,303 -20
29SEP26 670.00 C 16.86 16.86 16.66 14.93 -2.53 28 32 1,804 0
29SEP26 680.00 C 17.00 17.00 15.30 13.22 -2.79 28 2 689 +1
29SEP26 690.00 C 0.00 0.00 0.00 11.96 -2.49 28 0 197 0
29SEP26 700.00 C 13.60 13.60 13.60 10.69 -2.54 28 2 1,285 +1
29SEP26 710.00 C 0.00 0.00 0.00 9.43 -2.68 28 0 304 0
29SEP26 720.00 C 11.45 11.60 11.45 8.49 -2.51 28 566 1,179 +460
29SEP26 730.00 C 11.00 11.00 11.00 7.60 -2.31 28 3 431 -3
29SEP26 740.00 C 10.15 10.15 10.15 6.71 -2.43 28 1 515 -1
29SEP26 750.00 C 9.37 9.37 9.37 5.96 -2.42 28 4 701 +3
29SEP26 760.00 C 0.00 0.00 0.00 5.35 -2.26 28 0 1,285 0
29SEP26 770.00 C 8.50 8.50 8.36 4.75 -2.10 28 46 792 +43
29SEP26 780.00 C 8.11 8.11 8.11 4.14 -2.20 28 1 1,171 0
29SEP26 790.00 C 0.00 0.00 0.00 3.73 -2.10 28 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 3.33 -1.99 28 0 344 0
29SEP26 810.00 C 0.00 0.00 0.00 2.93 -1.89 28 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 2.56 -1.84 28 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 2.31 -1.77 28 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 2.06 -1.70 28 0 281 0
29SEP26 850.00 C 0.00 0.00 0.00 1.80 -1.64 28 0 326 0
29SEP26 860.00 C 0.00 0.00 0.00 1.57 -1.55 29 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 1.42 -1.44 29 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 1.26 -1.33 29 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 1.11 -1.29 29 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.93 -1.28 28 0 47 0
29SEP26 910.00 C 0.00 0.00 0.00 0.84 -1.18 29 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 0.77 -1.07 29 0 843 0
29SEP26 930.00 C 0.00 0.00 0.00 0.66 -1.05 29 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.58 -1.02 29 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.52 -0.97 29 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.46 -0.92 29 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.41 -0.86 29 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.36 -0.80 29 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.31 -0.76 29 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.27 -0.74 29 0 256 0
30DEC26 400.00 C 164.00 164.00 164.00 163.23 +1.51 33 2 538 +2
30DEC26 410.00 C 0.00 0.00 0.00 149.37 -7.44 26 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 145.69 -2.60 31 0 95 0
30DEC26 430.00 C 142.20 142.20 142.20 137.51 -4.76 30 2 8 +2
30DEC26 440.00 C 0.00 0.00 0.00 126.27 -1.65 27 0 24 0
30DEC26 450.00 C 125.00 125.00 121.50 121.66 -2.86 29 2 281 +2
30DEC26 460.00 C 115.00 115.00 115.00 114.49 +0.39 29 1 17 +1
30DEC26 470.00 C 0.00 0.00 0.00 107.73 +2.20 29 0 9 0
30DEC26 480.00 C 0.00 0.00 0.00 100.07 -5.14 29 0 598 0
30DEC26 490.00 C 96.00 96.00 96.00 93.50 -4.87 28 1 260 0
30DEC26 500.00 C 88.75 88.75 88.75 87.26 -1.49 28 10 556 +10
30DEC26 510.00 C 0.00 0.00 0.00 82.09 -3.41 29 0 41 0
30DEC26 520.00 C 0.00 0.00 0.00 76.28 +0.71 28 0 71 0
30DEC26 530.00 C 0.00 0.00 0.00 70.82 -2.51 28 0 6 0
30DEC26 540.00 C 0.00 0.00 0.00 65.63 -2.86 28 0 40 0
30DEC26 550.00 C 61.48 62.50 60.90 61.13 -2.55 28 90 842 +71
30DEC26 560.00 C 0.00 0.00 0.00 57.03 -2.13 28 0 1,661 0
30DEC26 570.00 C 52.00 52.00 52.00 52.02 -2.43 28 5 3,735 0
30DEC26 580.00 C 48.66 48.80 48.00 48.85 -1.79 28 18 4,134 +7
30DEC26 590.00 C 44.76 44.76 44.76 45.77 -1.40 28 2 2,781 +2
30DEC26 600.00 C 42.00 42.00 41.49 42.08 -1.72 28 95 4,683 +50
30DEC26 610.00 C 39.50 39.50 39.44 38.84 -1.85 28 11 850 +10
30DEC26 620.00 C 35.15 36.50 35.15 35.88 -1.00 28 60 2,041 +2
30DEC26 630.00 C 33.10 33.50 33.10 32.92 -1.93 28 2 1,345 +2
30DEC26 640.00 C 31.50 31.50 30.95 30.16 -1.76 28 3 2,111 +2
30DEC26 650.00 C 29.20 29.20 28.74 27.85 -1.69 28 19 587 +12
30DEC26 660.00 C 0.00 0.00 0.00 25.54 -1.73 28 0 1,038 0
30DEC26 670.00 C 25.42 25.42 25.22 23.23 -1.77 28 5 347 +5
30DEC26 680.00 C 22.87 22.87 22.87 21.39 -1.48 28 1 258 0
30DEC26 690.00 C 21.82 21.82 21.82 19.64 -1.52 28 3 330 0
30DEC26 700.00 C 20.30 20.60 20.00 17.89 -1.56 28 36 1,069 +3
30DEC26 710.00 C 0.00 0.00 0.00 16.22 -1.52 28 0 138 0
30DEC26 720.00 C 17.20 17.20 17.20 14.94 -1.29 28 10 99 -10
30DEC26 730.00 C 0.00 0.00 0.00 13.67 -1.32 28 0 83 0
30DEC26 740.00 C 15.61 15.61 15.61 12.39 -1.35 28 1 1,180 -1
30DEC26 750.00 C 14.98 15.38 14.91 11.22 -1.27 28 30 905 0
30DEC26 760.00 C 12.27 12.27 12.27 10.31 -1.09 28 1 941 0
30DEC26 770.00 C 0.00 0.00 0.00 9.40 -1.12 28 0 79 0
30DEC26 780.00 C 12.90 12.90 12.90 8.50 -1.14 28 2 329 -2
30DEC26 790.00 C 0.00 0.00 0.00 7.65 -1.11 28 0 64 0
30DEC26 800.00 C 0.00 0.00 0.00 7.03 -0.88 28 0 205 0
30DEC26 810.00 C 0.00 0.00 0.00 6.41 -0.91 28 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 5.79 -0.93 28 0 162 0
30DEC26 830.00 C 0.00 0.00 0.00 5.17 -0.95 28 0 122 0
30DEC26 840.00 C 0.00 0.00 0.00 4.74 -0.78 28 0 63 0
30DEC26 850.00 C 0.00 0.00 0.00 4.33 -0.71 28 0 133 0
30DEC26 860.00 C 0.00 0.00 0.00 3.92 -0.72 28 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 3.51 -0.62 28 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 3.16 -0.59 28 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 2.89 -0.58 28 0 72 0
30DEC26 900.00 C 0.00 0.00 0.00 2.63 -0.55 28 0 177 0
30DEC26 910.00 C 0.00 0.00 0.00 2.37 -0.47 28 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 2.11 -0.57 28 0 53 0
30DEC26 930.00 C 6.15 6.15 6.15 1.91 -0.45 28 23 103 +23
30DEC26 940.00 C 0.00 0.00 0.00 1.75 -0.37 28 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 1.54 -0.39 28 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 1.38 -0.40 28 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 1.23 -0.40 28 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 1.10 -0.38 28 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 1.01 -0.33 28 0 25 0
30DEC26 1,000.00 C 4.90 4.90 4.90 0.95 -0.24 28 2 853 0
TOTAL CALL 79,900 962,926 +38,474
13FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
13FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 96 0 102 0
13FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
13FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13FEB26 470.00 P 0.01 0.01 0.01 0.01 0.00 69 206 246 +167
13FEB26 480.00 P 0.00 0.00 0.00 0.01 0.00 60 0 101 0
13FEB26 490.00 P 0.03 0.10 0.03 0.01 -0.02 52 139 1,216 +18
13FEB26 500.00 P 0.12 0.17 0.12 0.01 -0.07 43 59 2,833 0
13FEB26 510.00 P 0.36 0.45 0.30 0.05 -0.17 41 229 2,002 -34
13FEB26 520.00 P 0.85 0.85 0.44 0.24 -0.33 40 146 956 +102
13FEB26 530.00 P 1.30 1.90 1.05 0.95 -0.46 39 591 1,458 +168
13FEB26 540.00 P 4.50 4.50 2.50 2.79 -0.38 37 2,139 1,315 -159
13FEB26 550.00 P 8.50 9.50 6.30 7.18 +0.55 37 292 1,974 +95
13FEB26 560.00 P 14.25 16.00 12.00 14.50 +1.40 42 154 1,455 -71
13FEB26 570.00 P 23.50 24.70 20.86 23.50 +2.64 50 99 1,381 -85
13FEB26 580.00 P 31.00 34.00 31.00 33.63 +2.94 66 32 1,685 -217
13FEB26 590.00 P 36.77 44.00 36.77 43.64 +3.13 79 9 150 -151
13FEB26 600.00 P 51.00 53.50 51.00 53.27 +3.24 87 13 1 -409
13FEB26 610.00 P 63.66 63.66 63.66 63.52 +4.48 103 47 30 -51
13FEB26 620.00 P 0.00 0.00 0.00 73.51 +3.50 114 0 0 -138
13FEB26 630.00 P 0.00 0.00 0.00 83.51 +3.50 125 0 0 0
13FEB26 640.00 P 0.00 0.00 0.00 93.23 +3.22 130 0 0 0
13FEB26 650.00 P 0.00 0.00 0.00 103.51 +3.50 146 0 0 0
13FEB26 660.00 P 0.00 0.00 0.00 113.51 +3.50 156 0 0 0
13FEB26 670.00 P 0.00 0.00 0.00 123.51 +3.50 166 0 0 0
13FEB26 680.00 P 0.00 0.00 0.00 133.51 +3.50 175 0 0 0
13FEB26 690.00 P 0.00 0.00 0.00 143.25 +3.24 178 0 0 0
13FEB26 700.00 P 0.00 0.00 0.00 153.51 +3.51 193 0 0 0
13FEB26 710.00 P 0.00 0.00 0.00 163.24 +3.24 195 0 0 0
13FEB26 720.00 P 0.00 0.00 0.00 173.51 +3.51 210 0 0 0
13FEB26 730.00 P 0.00 0.00 0.00 183.51 +3.51 219 0 0 0
20FEB26 430.00 P 0.02 0.02 0.02 0.01 -0.01 50 1 1 +1
20FEB26 440.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 5 0
20FEB26 450.00 P 0.00 0.00 0.00 0.01 -0.05 41 0 0 0
20FEB26 460.00 P 0.00 0.00 0.00 0.01 -0.10 37 0 1 0
20FEB26 470.00 P 0.28 0.28 0.20 0.02 -0.14 35 111 111 +111
20FEB26 480.00 P 0.33 0.33 0.33 0.05 -0.23 33 10 10 +10
20FEB26 490.00 P 0.58 0.58 0.50 0.13 -0.33 32 76 215 +70
20FEB26 500.00 P 0.83 0.83 0.47 0.32 -0.45 31 60 85 +58
20FEB26 510.00 P 1.25 1.25 1.06 0.75 -0.50 30 14 50 +4
20FEB26 520.00 P 2.07 2.07 1.60 1.60 -0.47 29 216 225 +181
20FEB26 530.00 P 3.38 3.55 2.95 3.20 -0.24 28 118 863 +15
20FEB26 540.00 P 6.56 7.20 5.12 5.96 +0.14 28 493 1,219 -122
20FEB26 550.00 P 11.50 12.30 8.89 10.27 +0.95 27 80 531 +9
20FEB26 560.00 P 18.50 18.50 16.00 17.11 +2.23 29 33 165 +8
20FEB26 570.00 P 24.70 24.70 24.70 23.96 +1.18 26 27 37 +14
20FEB26 580.00 P 32.53 32.53 32.53 33.63 +2.50 32 9 34 +9
20FEB26 590.00 P 0.00 0.00 0.00 43.64 +2.66 38 10 12 +10
20FEB26 600.00 P 51.75 55.00 51.75 53.67 +2.87 45 31 46 +31
20FEB26 610.00 P 0.00 0.00 0.00 63.52 +2.66 49 0 1 0
20FEB26 620.00 P 0.00 0.00 0.00 74.19 +3.28 60 0 0 0
20FEB26 630.00 P 84.50 84.50 84.50 83.51 +2.14 60 1 0 0
20FEB26 640.00 P 0.00 0.00 0.00 94.76 +4.00 74 0 0 0
20FEB26 650.00 P 0.00 0.00 0.00 103.51 +3.50 70 0 0 0
20FEB26 660.00 P 0.00 0.00 0.00 113.51 +3.50 75 0 0 0
20FEB26 670.00 P 0.00 0.00 0.00 123.51 +2.77 80 0 0 0
20FEB26 680.00 P 0.00 0.00 0.00 133.51 +2.73 85 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 700 0
26FEB26 440.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 190 0
26FEB26 450.00 P 0.21 0.21 0.21 0.03 -0.03 35 17 1,640 0
26FEB26 460.00 P 0.47 0.47 0.47 0.07 -0.05 34 17 803 -17
26FEB26 470.00 P 0.00 0.00 0.00 0.13 -0.08 33 0 758 0
26FEB26 480.00 P 0.85 0.85 0.62 0.27 -0.11 32 32 3,455 -11
26FEB26 490.00 P 0.85 0.94 0.85 0.54 -0.13 31 105 2,773 +101
26FEB26 500.00 P 1.30 1.41 1.18 1.02 -0.13 31 121 2,967 +46
26FEB26 510.00 P 2.32 2.38 1.71 1.84 -0.08 30 799 9,640 +247
26FEB26 520.00 P 3.25 3.62 2.70 3.04 -0.06 28 938 6,368 +281
26FEB26 530.00 P 4.94 5.97 4.38 5.02 +0.22 27 1,463 6,538 -219
26FEB26 540.00 P 8.00 9.60 7.12 8.20 +0.40 27 3,791 15,652 +287
26FEB26 550.00 P 14.00 14.20 11.50 12.86 +1.12 27 1,476 9,127 +96
26FEB26 560.00 P 19.80 20.45 18.00 18.67 +1.17 27 275 8,693 +25
26FEB26 570.00 P 27.00 27.77 26.00 25.81 +0.63 26 2,915 11,842 +508
26FEB26 580.00 P 35.00 36.45 34.00 35.36 +1.94 31 280 13,037 -4
26FEB26 590.00 P 44.00 46.00 44.00 44.56 +2.73 34 315 13,777 -63
26FEB26 600.00 P 54.00 58.21 52.70 54.00 +3.20 37 149 24,070 -98
26FEB26 610.00 P 62.00 65.00 62.00 64.12 +3.18 42 348 11,932 -50
26FEB26 620.00 P 75.00 75.00 70.00 74.19 +3.28 47 183 5,130 -182
26FEB26 630.00 P 83.80 83.80 82.70 83.51 +2.14 48 153 2,922 -81
26FEB26 640.00 P 0.00 0.00 0.00 94.76 +3.97 58 0 267 -163
26FEB26 650.00 P 0.00 0.00 0.00 103.51 +3.50 55 0 2,342 -64
26FEB26 660.00 P 0.00 0.00 0.00 113.51 +1.24 59 0 168 -4,047
26FEB26 670.00 P 0.00 0.00 0.00 123.51 +2.77 63 0 0 -202
26FEB26 680.00 P 131.70 131.70 131.70 133.51 +2.73 67 5 0 0
26FEB26 690.00 P 0.00 0.00 0.00 143.32 +2.30 68 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 153.71 +2.12 75 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 163.24 +3.24 74 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 177.16 +3.33 102 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 184.66 +3.77 92 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 193.47 +4.47 86 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 205.73 +4.83 105 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 213.42 +4.42 91 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 223.13 +4.13 92 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 234.12 +3.00 103 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 242.00 -4.12 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 255.20 +0.29 117 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 263.34 +0.06 105 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 276.84 +7.84 133 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 282.53 +1.60 99 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 298.51 +7.90 148 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 307.34 +6.56 145 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 312.00 +1.08 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 323.39 +2.46 120 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 333.09 +3.74 119 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 343.34 +2.35 124 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 353.16 +2.85 125 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 363.16 +4.16 127 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 373.30 +2.36 131 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 0.24 0.25 0.24 0.01 0.00 39 8 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,154 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,565 0
30MAR26 380.00 P 0.35 0.45 0.35 0.01 0.00 32 64 1,141 +58
30MAR26 390.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 604 0
30MAR26 400.00 P 0.66 0.66 0.66 0.02 -0.01 29 1 2,261 -1
30MAR26 410.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 976 0
30MAR26 420.00 P 0.90 0.96 0.90 0.07 -0.03 28 39 2,413 +26
30MAR26 430.00 P 1.16 1.16 1.16 0.15 -0.04 29 50 4,840 +7
30MAR26 440.00 P 0.00 0.00 0.00 0.28 -0.06 28 0 2,177 0
30MAR26 450.00 P 1.80 1.80 1.57 0.51 -0.08 28 156 3,096 +156
30MAR26 460.00 P 2.25 2.30 2.05 0.87 -0.10 28 19 3,532 +19
30MAR26 470.00 P 0.00 0.00 0.00 1.44 -0.11 28 0 2,132 0
30MAR26 480.00 P 3.30 3.49 3.30 2.29 -0.10 28 206 4,069 +141
30MAR26 490.00 P 4.55 4.62 3.87 3.50 -0.05 28 756 7,463 +527
30MAR26 500.00 P 5.57 6.38 5.14 5.15 +0.03 28 1,514 15,859 +350
30MAR26 510.00 P 7.90 8.30 6.77 7.34 +0.16 28 1,513 7,203 +18
30MAR26 520.00 P 10.60 11.05 9.31 10.11 +0.32 28 2,849 9,175 +897
30MAR26 530.00 P 13.61 14.23 12.11 13.27 +0.63 28 1,127 8,648 +393
30MAR26 540.00 P 18.00 18.43 16.15 17.36 +0.42 28 1,447 13,304 +295
30MAR26 550.00 P 22.05 24.00 20.73 22.34 +1.02 28 2,700 14,089 +2,162
30MAR26 560.00 P 28.80 30.00 26.19 28.00 +0.69 28 2,221 15,701 -1,480
30MAR26 570.00 P 35.80 35.80 33.91 34.00 +0.09 28 28 8,305 +8
30MAR26 580.00 P 42.24 43.34 40.05 42.00 +2.41 29 206 12,388 +16
30MAR26 590.00 P 49.15 50.79 49.15 50.00 +3.14 30 61 10,260 -34
30MAR26 600.00 P 58.40 59.80 56.20 58.55 +3.03 31 211 16,861 0
30MAR26 610.00 P 65.00 69.00 65.00 67.00 +2.44 32 207 12,792 0
30MAR26 620.00 P 73.41 77.40 73.41 76.50 +3.09 34 63 7,626 +17
30MAR26 630.00 P 0.00 0.00 0.00 86.42 +5.05 36 0 4,489 0
30MAR26 640.00 P 94.13 96.83 94.13 96.02 +5.23 38 44 2,218 -37
30MAR26 650.00 P 105.00 105.00 105.00 105.86 +2.79 40 200 14,416 -200
30MAR26 660.00 P 116.00 116.00 114.07 113.51 +1.24 36 302 10,295 -302
30MAR26 670.00 P 0.00 0.00 0.00 124.25 +3.51 41 0 6,812 0
30MAR26 680.00 P 0.00 0.00 0.00 133.51 +2.73 40 0 1,278 0
30MAR26 690.00 P 145.00 145.00 145.00 143.32 +1.92 42 1 1,653 0
30MAR26 700.00 P 0.00 0.00 0.00 156.56 +4.97 54 0 900 0
30MAR26 710.00 P 0.00 0.00 0.00 163.59 +2.29 47 0 60 0
30MAR26 720.00 P 0.00 0.00 0.00 177.16 +3.33 60 0 350 -13
30MAR26 730.00 P 0.00 0.00 0.00 184.66 +1.88 55 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 193.47 +4.47 52 0 30 -60
30MAR26 750.00 P 0.00 0.00 0.00 205.73 +4.68 62 0 0 -76
30MAR26 760.00 P 0.00 0.00 0.00 218.23 +9.23 71 0 0 -112
30MAR26 770.00 P 0.00 0.00 0.00 226.33 +5.59 68 0 0 -90
30MAR26 780.00 P 0.00 0.00 0.00 238.63 +7.51 76 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 243.37 -2.75 60 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 255.20 +0.29 69 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 263.34 -2.85 63 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 276.84 +5.23 78 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 289.13 +8.20 86 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 298.51 +7.90 87 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 307.34 +2.26 85 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 313.53 +2.34 72 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 323.46 +2.53 73 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 333.09 +3.74 73 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 343.34 +2.30 75 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 358.26 +5.65 96 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 363.23 +2.39 78 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 379.11 +6.21 102 0 0 0
29APR26 430.00 P 1.80 1.96 1.80 0.96 -0.04 30 21 27 +21
29APR26 440.00 P 0.00 0.00 0.00 1.39 -0.04 29 0 132 0
29APR26 450.00 P 0.00 0.00 0.00 2.03 -0.04 29 0 140 0
29APR26 460.00 P 0.00 0.00 0.00 2.86 -0.03 29 0 151 0
29APR26 470.00 P 4.16 4.16 4.13 3.92 0.00 29 111 1,372 +11
29APR26 480.00 P 5.26 5.70 5.26 5.23 -0.01 28 4 869 +2
29APR26 490.00 P 6.73 6.86 6.25 6.76 +0.04 28 84 409 +52
29APR26 500.00 P 9.10 9.50 8.50 8.66 +0.14 27 386 3,209 +121
29APR26 510.00 P 11.30 11.66 11.26 11.15 +0.26 27 570 1,199 +201
29APR26 520.00 P 14.50 14.80 13.45 14.13 +0.31 27 210 2,097 +69
29APR26 530.00 P 18.17 18.50 17.00 17.86 +0.62 27 732 3,830 +35
29APR26 540.00 P 22.90 23.53 21.84 21.96 +0.46 27 2,330 4,771 +1,864
29APR26 550.00 P 26.82 27.52 26.82 26.99 +1.00 27 3 7,551 +1
29APR26 560.00 P 34.00 34.00 31.96 32.78 +1.06 27 222 2,755 -180
29APR26 570.00 P 39.20 39.20 39.20 39.78 +2.52 28 10 1,416 +10
29APR26 580.00 P 45.20 46.00 45.20 46.00 +1.77 28 186 2,389 +20
29APR26 590.00 P 0.00 0.00 0.00 53.71 +1.07 28 0 2,502 0
29APR26 600.00 P 61.00 61.00 61.00 61.00 +2.52 28 20 7,475 0
29APR26 610.00 P 0.00 0.00 0.00 70.34 +2.95 30 0 1,922 0
29APR26 620.00 P 78.69 78.69 78.69 78.99 +5.58 31 1 1,973 -1
29APR26 630.00 P 0.00 0.00 0.00 87.97 +6.60 32 0 1,003 0
29APR26 640.00 P 0.00 0.00 0.00 97.14 +6.35 33 0 713 0
29APR26 650.00 P 0.00 0.00 0.00 106.63 +3.56 34 0 400 0
29APR26 660.00 P 0.00 0.00 0.00 115.90 +3.22 35 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 124.87 +4.13 35 0 90 0
29APR26 680.00 P 135.40 135.40 135.40 135.15 +4.37 37 2 4 +2
29APR26 690.00 P 145.50 145.50 145.50 144.83 +3.43 38 1 1 +1
29APR26 700.00 P 0.00 0.00 0.00 156.56 +4.97 44 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 164.02 +2.72 40 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 177.16 +3.33 48 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 184.66 +1.88 45 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 193.86 +2.42 44 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 205.73 +4.68 50 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 218.23 +8.46 57 0 0 -30
29APR26 770.00 P 0.00 0.00 0.00 226.33 +5.41 55 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 238.63 +7.51 61 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 243.37 -2.75 49 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 255.20 +0.29 56 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 263.47 -2.72 52 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 276.84 +5.23 63 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 289.13 +4.10 69 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 298.51 +7.90 70 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 307.34 +2.26 69 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 313.53 +2.34 59 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 323.46 +2.53 60 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 333.32 -1.64 60 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 343.49 +2.45 62 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 358.26 +5.65 77 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 363.35 +2.51 64 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 379.11 +6.21 81 0 0 0
28MAY26 430.00 P 3.00 3.01 3.00 2.15 +0.33 29 3 6 +3
28MAY26 440.00 P 0.00 0.00 0.00 2.95 +0.42 29 0 12 0
28MAY26 450.00 P 4.50 4.50 4.42 3.91 +0.38 29 43 457 +23
28MAY26 460.00 P 5.68 5.68 4.82 5.25 +0.45 29 48 362 +16
28MAY26 470.00 P 6.69 6.94 6.69 6.68 +0.38 28 97 373 +58
28MAY26 480.00 P 8.73 8.73 7.85 8.34 +0.26 28 76 404 +76
28MAY26 490.00 P 10.80 10.94 10.30 10.40 +0.35 27 35 838 +30
28MAY26 500.00 P 13.51 13.51 13.38 12.94 +0.45 27 151 483 +79
28MAY26 510.00 P 15.70 15.80 15.70 15.87 +0.47 27 19 468 +3
28MAY26 520.00 P 19.74 20.24 18.98 19.65 +0.79 27 1,248 3,551 +998
28MAY26 530.00 P 24.52 24.52 23.67 23.41 +0.73 27 117 2,637 +2
28MAY26 540.00 P 28.44 29.00 28.30 28.15 +0.69 27 632 2,827 +232
28MAY26 550.00 P 33.73 33.73 32.80 33.28 +0.68 27 87 2,546 +87
28MAY26 560.00 P 40.00 40.00 40.00 39.21 +0.92 27 30 1,574 -20
28MAY26 570.00 P 45.00 45.00 45.00 45.65 +1.95 27 6 518 +6
28MAY26 580.00 P 52.43 52.43 51.93 51.94 +1.04 27 2 293 0
28MAY26 590.00 P 0.00 0.00 0.00 59.34 +1.85 27 0 396 0
28MAY26 600.00 P 0.00 0.00 0.00 67.84 +4.16 29 0 216 0
28MAY26 610.00 P 0.00 0.00 0.00 75.71 +1.61 29 0 192 0
28MAY26 620.00 P 84.69 84.69 84.69 83.84 +3.63 29 3 52 +3
28MAY26 630.00 P 0.00 0.00 0.00 90.80 +4.99 28 0 37 0
28MAY26 640.00 P 0.00 0.00 0.00 99.47 -0.11 28 0 4 0
28MAY26 650.00 P 0.00 0.00 0.00 107.81 +2.53 27 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 116.97 +3.87 28 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 129.09 +6.50 33 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 136.01 +1.00 29 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 147.54 +6.14 34 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 156.56 +4.97 33 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 164.66 -0.23 31 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 177.16 +3.33 38 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 187.11 +4.33 39 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 197.03 +5.59 40 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 206.48 +5.43 41 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 218.23 +4.20 45 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 226.33 +2.80 43 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 238.63 +7.51 49 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 243.96 -2.16 40 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 255.20 -0.49 45 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 263.93 -2.26 42 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 276.84 +1.71 51 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 289.13 +3.92 56 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 298.51 +7.49 57 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 307.34 +2.26 55 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 313.53 +2.34 47 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 323.46 -2.28 48 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 333.32 -1.64 49 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 343.49 -1.98 50 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 358.26 +5.65 63 0 0 0
29JUN26 380.00 P 2.09 2.09 2.00 0.38 +0.10 27 7 2,993 +3
29JUN26 390.00 P 2.32 2.32 2.30 0.58 +0.12 27 6 504 +6
29JUN26 400.00 P 2.60 2.60 2.57 0.89 +0.16 27 8 1,553 +2
29JUN26 410.00 P 3.00 3.00 3.00 1.33 +0.22 27 2 266 +2
29JUN26 420.00 P 0.00 0.00 0.00 1.91 +0.31 27 0 376 0
29JUN26 430.00 P 4.23 4.23 4.23 2.64 +0.32 27 13 626 +1
29JUN26 440.00 P 4.60 5.31 4.60 3.66 +0.40 27 147 1,827 -100
29JUN26 450.00 P 6.27 6.27 5.99 4.93 +0.52 27 102 1,607 +46
29JUN26 460.00 P 7.67 7.67 7.28 6.41 +0.54 27 192 7,238 +41
29JUN26 470.00 P 9.45 9.45 9.45 8.35 +0.63 27 30 675 +30
29JUN26 480.00 P 10.24 11.38 10.24 10.62 +0.78 27 80 4,072 +77
29JUN26 490.00 P 12.68 13.64 12.68 13.18 +0.75 27 8,183 11,101 +7,764
29JUN26 500.00 P 16.38 16.38 15.32 16.00 +0.54 27 24 10,153 +8
29JUN26 510.00 P 0.00 0.00 0.00 18.97 +0.55 26 0 8,245 0
29JUN26 520.00 P 23.25 24.00 23.00 22.83 +0.89 26 89 6,435 -58
29JUN26 530.00 P 27.25 27.68 27.01 27.20 +1.21 27 30 4,047 0
29JUN26 540.00 P 32.60 33.05 31.80 31.74 +1.07 26 137 10,571 +100
29JUN26 550.00 P 37.04 38.00 37.04 37.09 +1.29 26 14 8,535 0
29JUN26 560.00 P 43.80 43.80 43.80 42.86 +1.41 27 21 12,764 -21
29JUN26 570.00 P 0.00 0.00 0.00 49.15 +1.56 27 0 4,924 0
29JUN26 580.00 P 55.99 55.99 55.99 55.51 +2.06 27 3 10,482 +3
29JUN26 590.00 P 63.00 63.00 63.00 62.61 +1.27 27 1 3,731 +1
29JUN26 600.00 P 69.17 71.00 69.17 70.54 +2.23 28 14 6,428 +4
29JUN26 610.00 P 77.65 77.65 77.65 78.62 +3.69 28 1 2,762 +1
29JUN26 620.00 P 0.00 0.00 0.00 87.00 +2.50 29 0 5,161 0
29JUN26 630.00 P 90.00 90.00 90.00 91.53 +3.11 25 1 3,489 0
29JUN26 640.00 P 100.00 100.00 100.00 103.86 +4.28 30 1 3,273 0
29JUN26 650.00 P 0.00 0.00 0.00 112.64 +6.96 30 0 2,006 0
29JUN26 660.00 P 0.00 0.00 0.00 121.82 +2.85 31 0 6,153 0
29JUN26 670.00 P 0.00 0.00 0.00 130.87 +6.69 31 0 408 0
29JUN26 680.00 P 0.00 0.00 0.00 139.07 +4.06 31 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 149.35 +7.87 33 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 158.91 +7.32 33 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 168.11 +3.22 34 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 177.16 +3.33 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 187.11 +4.33 35 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 197.22 +3.16 36 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 206.48 +5.43 36 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 218.23 +4.20 40 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 226.33 +0.71 38 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 238.63 +6.80 43 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 245.16 -0.96 38 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 255.20 -0.49 40 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 264.02 -2.17 38 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 276.84 +1.71 45 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 289.13 +3.92 50 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 298.51 +7.49 50 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 307.34 +2.26 49 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 313.53 +2.34 42 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 323.46 -2.28 43 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 333.40 -1.56 44 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 343.49 -1.98 45 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 358.26 +5.65 56 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 363.35 +2.51 47 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 379.11 +6.21 60 0 0 0
29SEP26 400.00 P 5.10 5.30 5.10 3.66 -0.84 28 16 1,640 +16
29SEP26 410.00 P 0.00 0.00 0.00 4.69 -0.82 28 0 51 0
29SEP26 420.00 P 0.00 0.00 0.00 5.95 -0.73 28 0 75 0
29SEP26 430.00 P 0.00 0.00 0.00 7.39 -0.79 28 0 352 0
29SEP26 440.00 P 10.16 10.16 10.00 9.16 -0.37 28 2 223 +2
29SEP26 450.00 P 11.67 11.67 11.38 11.11 -0.40 28 47 501 +47
29SEP26 460.00 P 13.86 13.86 13.86 13.40 -0.08 28 30 232 +30
29SEP26 470.00 P 16.17 16.17 15.62 15.63 -0.16 28 305 3,136 +201
29SEP26 480.00 P 18.47 18.47 18.47 18.07 -0.37 27 1 1,965 +1
29SEP26 490.00 P 21.59 21.91 21.59 21.39 +0.01 28 505 2,439 +505
29SEP26 500.00 P 25.50 25.50 25.00 24.71 +0.21 27 318 8,107 +318
29SEP26 510.00 P 28.80 28.80 28.80 28.10 -0.04 27 701 1,756 +701
29SEP26 520.00 P 32.99 33.50 32.35 32.35 +0.55 27 109 3,780 +4
29SEP26 530.00 P 38.00 38.00 36.89 36.60 +0.40 27 42 1,818 +2
29SEP26 540.00 P 41.54 42.29 41.54 41.92 +1.14 27 221 1,909 +141
29SEP26 550.00 P 46.51 48.00 46.51 47.04 +1.25 27 3 7,141 +1
29SEP26 560.00 P 51.40 53.00 51.40 52.63 +1.27 27 10 6,016 0
29SEP26 570.00 P 0.00 0.00 0.00 58.60 +1.42 27 0 1,669 0
29SEP26 580.00 P 64.00 64.00 64.00 65.33 +1.42 28 1 4,902 0
29SEP26 590.00 P 72.00 72.00 72.00 72.00 +1.57 28 10 967 +10
29SEP26 600.00 P 0.00 0.00 0.00 79.09 +2.11 28 0 17,187 0
29SEP26 610.00 P 0.00 0.00 0.00 83.14 -4.38 26 0 3,149 0
29SEP26 620.00 P 91.00 92.00 91.00 90.55 +0.02 26 3 2,362 +2
29SEP26 630.00 P 101.00 101.00 101.00 103.69 +3.20 30 1 2,234 +1
29SEP26 640.00 P 108.00 108.00 108.00 109.53 +3.26 28 1 1,104 0
29SEP26 650.00 P 118.00 118.00 118.00 118.44 +0.84 29 1 15,480 +1
29SEP26 660.00 P 0.00 0.00 0.00 122.52 -0.93 26 0 957 0
29SEP26 670.00 P 0.00 0.00 0.00 135.68 +1.71 30 0 1,030 0
29SEP26 680.00 P 140.00 140.00 140.00 144.41 +4.60 30 1 358 0
29SEP26 690.00 P 0.00 0.00 0.00 152.99 +3.18 30 0 30 0
29SEP26 700.00 P 162.00 162.00 162.00 160.03 +5.06 29 1 188 +1
29SEP26 710.00 P 0.00 0.00 0.00 171.90 +3.75 32 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 181.03 +3.40 32 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 190.12 +5.35 32 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 197.22 +3.11 30 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 206.48 +0.27 30 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 218.30 +4.27 33 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 229.26 +3.64 35 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 238.63 +5.41 36 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 246.79 +0.67 34 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 255.20 -0.49 33 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 265.85 -0.34 35 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 276.84 +1.71 37 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 289.13 +3.92 41 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 298.51 +6.21 41 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 307.34 +2.26 40 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 314.22 +2.19 36 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 323.74 -2.00 36 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 333.40 -1.56 36 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 344.14 -1.33 39 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 358.26 +5.65 46 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 363.65 -1.03 39 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 379.11 +6.21 48 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 384.10 +3.12 42 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 393.40 +4.40 41 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 404.62 +5.03 44 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 413.46 +3.43 43 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 422.65 +3.65 41 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 432.00 -0.13 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 442.76 +1.58 43 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 452.85 +2.19 44 0 0 0
30DEC26 400.00 P 8.65 9.00 8.00 6.53 -0.51 28 255 1,561 +134
30DEC26 410.00 P 9.65 9.65 9.65 8.00 -0.49 28 1 130 +1
30DEC26 420.00 P 0.00 0.00 0.00 9.69 -0.51 28 0 310 0
30DEC26 430.00 P 13.20 13.20 13.20 11.67 -0.49 28 1 319 0
30DEC26 440.00 P 15.00 15.33 15.00 13.76 -0.45 28 3 499 0
30DEC26 450.00 P 16.94 17.20 16.92 16.36 -0.41 28 31 594 +1
30DEC26 460.00 P 0.00 0.00 0.00 18.98 +0.07 28 0 830 0
30DEC26 470.00 P 22.14 22.14 22.14 21.65 -0.35 28 1 275 0
30DEC26 480.00 P 24.87 25.08 24.48 24.58 -0.34 28 5 714 +5
30DEC26 490.00 P 27.95 28.34 27.84 27.99 +0.04 28 311 1,198 +304
30DEC26 500.00 P 32.60 32.60 31.00 31.62 +0.56 28 6 5,616 +6
30DEC26 510.00 P 36.50 36.50 36.50 35.19 -0.09 27 25 2,216 +25
30DEC26 520.00 P 40.15 40.15 39.10 39.24 +0.14 27 2 921 +1
30DEC26 530.00 P 44.40 44.60 44.40 43.86 -0.06 27 4 623 +2
30DEC26 540.00 P 50.00 50.49 48.80 48.53 +0.43 27 73 1,309 +66
30DEC26 550.00 P 55.00 55.60 53.90 53.74 +0.35 27 69 1,861 +21
30DEC26 560.00 P 61.00 61.00 60.48 60.09 +0.94 27 4 3,412 0
30DEC26 570.00 P 66.00 66.00 66.00 65.50 +0.54 27 5 4,537 0
30DEC26 580.00 P 72.00 72.00 71.50 72.19 +1.12 28 3 6,815 +1
30DEC26 590.00 P 0.00 0.00 0.00 76.82 -1.18 27 0 3,816 0
30DEC26 600.00 P 85.20 85.30 85.20 84.31 +2.22 27 13 23,909 0
30DEC26 610.00 P 92.00 93.00 92.00 93.23 -0.72 28 12 4,271 0
30DEC26 620.00 P 101.00 101.00 101.00 99.76 +4.36 28 5 2,797 +5
30DEC26 630.00 P 0.00 0.00 0.00 107.15 +4.76 28 0 1,206 0
30DEC26 640.00 P 0.00 0.00 0.00 114.93 +3.23 28 0 1,720 0
30DEC26 650.00 P 0.00 0.00 0.00 119.83 +0.06 27 0 1,537 0
30DEC26 660.00 P 0.00 0.00 0.00 133.17 +6.68 30 0 126 0
30DEC26 670.00 P 0.00 0.00 0.00 135.92 0.00 27 0 33 0
30DEC26 680.00 P 149.00 149.00 149.00 144.41 +2.87 27 1 95 +1
30DEC26 690.00 P 0.00 0.00 0.00 155.35 +5.53 28 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 163.33 +5.71 28 0 11,263 0
30DEC26 710.00 P 0.00 0.00 0.00 174.18 +4.21 30 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 181.03 +1.82 28 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 192.49 +2.97 30 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 201.35 +4.26 30 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 211.34 +4.98 31 0 100 0
30DEC26 760.00 P 0.00 0.00 0.00 218.30 +2.78 30 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 229.26 +0.58 31 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 238.63 +4.09 32 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 246.91 +0.17 31 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 257.16 +1.47 32 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 265.85 -0.34 31 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 276.84 +1.71 33 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 289.13 +3.92 36 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 298.51 +6.21 36 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 307.34 +2.26 36 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 316.86 +4.72 36 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 326.65 +0.91 37 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 334.57 -0.68 34 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 344.14 -1.33 34 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 358.26 +5.65 40 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 363.65 -1.03 35 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 379.11 +6.21 43 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 387.29 +5.53 42 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 393.40 +2.19 37 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 404.62 +2.24 39 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 413.46 +3.43 38 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 422.65 +0.10 37 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 432.91 +0.78 38 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 442.94 -0.94 39 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 454.04 +3.38 42 0 0 0
TOTAL PUT 54,575 807,272 +12,981
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$ 119.90
26FEB26 62.50 C 0.00 0.00 0.00 57.46 +4.87 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 55.12 +4.99 141 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 52.45 +4.82 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 49.93 +4.81 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 47.44 +4.83 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 45.01 +4.89 88 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 42.43 +4.73 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 39.99 +5.59 0 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 37.50 +4.83 60 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 35.04 +5.69 71 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 32.49 +4.80 0 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 30.00 +4.86 0 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 27.60 +5.03 62 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 25.00 +5.00 0 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 22.51 +5.58 0 0 155 0
26FEB26 100.00 C 0.00 0.00 0.00 20.02 +5.12 31 0 261 0
26FEB26 102.50 C 0.00 0.00 0.00 18.06 +5.66 58 0 362 0
26FEB26 105.00 C 0.00 0.00 0.00 15.23 +5.76 40 0 804 0
26FEB26 107.50 C 0.00 0.00 0.00 12.79 +5.50 36 0 233 0
26FEB26 110.00 C 0.00 0.00 0.00 10.66 +5.27 39 0 196 0
26FEB26 112.50 C 0.00 0.00 0.00 8.22 +4.43 33 0 112 0
26FEB26 115.00 C 6.30 6.54 6.30 6.25 +3.74 32 40 249 +20
26FEB26 117.50 C 5.10 6.12 4.60 4.54 +2.97 32 100 202 +25
26FEB26 120.00 C 3.10 4.89 2.63 3.17 +2.25 32 53 152 +20
26FEB26 122.50 C 1.68 3.60 1.68 2.11 +1.57 32 354 186 +103
26FEB26 125.00 C 1.25 2.49 1.06 1.36 +1.08 32 325 166 +99
26FEB26 127.50 C 0.61 1.50 0.61 0.81 +0.68 32 142 164 +100
26FEB26 130.00 C 0.34 0.77 0.34 0.46 +0.40 32 136 175 +92
26FEB26 132.50 C 0.34 0.39 0.34 0.25 +0.22 32 30 30 +30
26FEB26 135.00 C 0.20 0.36 0.13 0.13 +0.11 32 165 135 +135
26FEB26 137.50 C 0.23 0.23 0.16 0.06 - 32 45 30 -
30MAR26 50.00 C 0.00 0.00 0.00 70.03 +5.54 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 67.73 +5.73 104 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 64.98 +5.48 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 62.76 +5.75 95 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 60.00 +4.75 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 57.66 +4.85 70 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 55.29 +4.97 80 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 52.79 +5.00 75 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 50.04 +4.92 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 47.79 +5.18 65 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 45.26 +4.87 58 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 42.88 +5.18 62 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 40.19 +4.78 0 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 37.69 +4.74 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 35.22 +5.58 35 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 33.72 +5.75 66 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 31.18 +6.04 60 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 28.03 +5.46 43 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 25.40 +5.40 34 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 23.25 +5.75 40 0 77 0
30MAR26 100.00 C 0.00 0.00 0.00 20.28 +4.99 20 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 18.73 +4.89 38 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 16.42 +5.15 36 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 14.26 +4.84 35 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 12.68 +4.75 37 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 10.85 +4.39 37 0 115 0
30MAR26 115.00 C 8.69 9.07 8.69 8.99 +3.74 35 38 178 +30
30MAR26 117.50 C 8.13 8.24 7.74 7.52 +3.29 35 65 531 -3
30MAR26 120.00 C 6.66 7.44 6.19 6.22 +2.83 35 48 220 -17
30MAR26 122.50 C 5.24 5.33 5.14 5.10 +2.42 35 33 539 +9
30MAR26 125.00 C 4.40 4.40 4.40 4.15 +2.04 35 15 879 +15
30MAR26 127.50 C 3.58 3.58 3.37 3.35 +1.75 35 32 86 +2
30MAR26 130.00 C 2.41 3.44 2.41 2.66 +1.46 35 35 102 +10
30MAR26 132.50 C 2.03 2.75 1.92 2.08 +1.19 35 35 44 +21
30MAR26 135.00 C 1.63 2.21 1.63 1.61 +0.96 35 31 58 +7
30MAR26 137.50 C 1.41 1.58 1.41 1.23 - 35 12 12 -
29APR26 67.50 C 0.00 0.00 0.00 53.01 +5.19 62 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 50.54 +5.01 59 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 48.02 +5.41 54 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 45.49 +5.10 49 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 43.17 +5.47 52 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 40.40 +4.99 34 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 38.31 +5.36 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 35.87 +5.99 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 33.72 +5.73 49 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 31.18 +5.51 44 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 28.81 +6.24 43 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 26.17 +5.62 37 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 24.36 +5.97 41 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 21.17 +5.18 30 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 19.92 +5.59 38 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 17.53 +5.01 35 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 15.50 +4.65 34 0 60 0
29APR26 110.00 C 0.00 0.00 0.00 13.66 +4.27 34 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 12.31 +4.28 35 1 66 0
29APR26 115.00 C 10.94 10.94 10.51 10.52 +3.70 34 30 145 +10
29APR26 117.50 C 8.44 10.38 8.44 9.08 +3.35 34 47 86 +13
29APR26 120.00 C 8.01 8.01 8.01 7.81 +3.00 34 15 16 +8
29APR26 122.50 C 0.00 0.00 0.00 6.65 +2.63 34 0 35 0
29APR26 125.00 C 5.42 5.42 5.42 5.65 +2.30 34 6 121 0
29APR26 127.50 C 0.00 0.00 0.00 4.78 +2.01 34 0 45 0
29APR26 130.00 C 0.00 0.00 0.00 4.04 +1.76 34 0 124 0
29APR26 132.50 C 3.58 3.58 3.58 3.39 +1.55 34 15 15 +15
29APR26 135.00 C 0.00 0.00 0.00 2.81 +1.34 34 0 0 0
29APR26 137.50 C 2.61 2.61 2.56 2.31 - 34 2,575 2,567 -
28MAY26 82.50 C 0.00 0.00 0.00 38.31 +5.36 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 35.87 +5.80 39 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 33.73 +5.74 42 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 31.46 +5.79 41 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 29.12 +5.85 40 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 26.72 +5.33 38 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 24.36 +5.79 36 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 22.66 +5.14 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 19.92 +5.02 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 18.14 +4.91 34 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 16.24 +3.82 34 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 14.72 +4.30 34 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 12.54 +3.46 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 11.53 +3.65 34 0 5 0
28MAY26 117.50 C 10.68 10.68 10.68 10.15 +3.37 34 15 15 +15
28MAY26 120.00 C 8.92 8.92 8.92 8.88 +3.05 34 13 28 +13
28MAY26 122.50 C 0.00 0.00 0.00 7.76 +2.76 34 0 15 0
28MAY26 125.00 C 6.60 6.82 6.60 6.75 +2.46 34 32 45 +15
28MAY26 127.50 C 5.41 5.41 5.41 5.86 +2.20 34 2 32 +2
28MAY26 130.00 C 5.47 5.72 5.47 5.07 +1.94 34 30 30 +29
28MAY26 132.50 C 0.00 0.00 0.00 4.36 +1.69 34 0 45 0
28MAY26 135.00 C 3.68 3.88 3.68 3.77 +1.55 34 16 16 +16
28MAY26 137.50 C 3.45 3.45 3.30 3.17 - 34 6 6 -
29JUN26 62.50 C 0.00 0.00 0.00 58.05 +5.24 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 55.58 +5.26 53 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 53.01 +5.19 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 50.54 +5.01 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 48.02 +5.41 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 45.82 +5.43 46 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 43.17 +5.47 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 40.64 +5.23 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 38.35 +5.40 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 36.16 +5.90 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 33.88 +5.75 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 31.46 +5.64 37 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 29.12 +5.53 36 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 26.98 +5.46 36 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 24.68 +5.07 34 0 13 0
29JUN26 100.00 C 23.20 23.20 23.20 22.88 +5.24 35 1 1 0
29JUN26 102.50 C 0.00 0.00 0.00 20.59 +4.74 33 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 19.29 +5.15 36 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 17.54 +4.84 35 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 15.51 +4.17 34 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 14.28 +4.24 35 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 12.07 +3.22 32 1 62 +1
29JUN26 117.50 C 0.00 0.00 0.00 11.10 +3.31 33 0 16 0
29JUN26 120.00 C 0.00 0.00 0.00 9.83 +2.99 33 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 8.73 +2.74 33 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 7.74 +2.50 33 0 15 0
29JUN26 127.50 C 7.04 7.04 7.02 6.84 +2.27 33 30 30 +30
29JUN26 130.00 C 0.00 0.00 0.00 6.05 +2.08 33 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.33 +1.86 33 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.70 +1.76 33 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.17 - 34 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 58.75 +5.94 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 55.85 +5.53 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.40 +5.58 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.57 +6.04 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.06 +5.41 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.15 +5.76 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.49 +5.65 36 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.16 +5.46 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.06 +5.62 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.07 +5.74 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.02 +5.76 37 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 32.48 +5.05 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.42 +5.17 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.29 +4.95 33 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 26.38 +4.87 33 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 24.37 +4.51 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 22.95 +4.71 33 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 20.70 +3.93 31 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 19.17 +3.58 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 17.76 +3.61 32 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 16.35 +3.42 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 15.12 +3.28 32 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 13.92 +3.11 32 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 12.77 +2.96 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 11.74 +2.78 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 10.71 +2.60 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 9.83 +2.47 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 8.98 +2.30 33 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 8.14 +2.14 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 7.46 +2.01 33 0 0 0
29SEP26 137.50 C 6.80 6.80 6.80 6.79 - 33 20 20 -
30DEC26 67.50 C 0.00 0.00 0.00 53.67 +5.85 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.57 +6.04 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.18 +6.41 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.79 +6.34 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.64 +6.19 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.44 +6.35 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.18 +6.23 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.07 +5.45 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 35.99 +5.36 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.89 +5.17 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.73 +4.73 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.04 +4.68 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.97 +4.01 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.17 +4.56 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 24.29 +4.05 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.94 +4.12 31 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 21.43 +3.92 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 19.88 +3.27 31 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 18.83 +3.73 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 17.51 +3.49 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 16.22 +3.22 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 15.06 +3.07 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 14.00 +2.89 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 12.98 +2.70 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.06 +2.62 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 11.20 +2.48 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.37 +2.32 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.56 +1.95 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.89 - 32 0 0 -
TOTAL CALL 4,589 15,255 +865
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 82 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 83 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 80 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 205 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 307 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 162 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 144 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 267 0
26FEB26 102.50 P 0.18 0.18 0.18 0.02 -0.09 32 40 434 -40
26FEB26 105.00 P 0.00 0.00 0.00 0.06 -0.21 32 0 111 0
26FEB26 107.50 P 0.20 0.20 0.20 0.15 -0.45 32 5 86 -5
26FEB26 110.00 P 0.42 0.45 0.37 0.33 -0.83 32 23 146 -14
26FEB26 112.50 P 0.60 0.63 0.41 0.67 -1.37 32 96 170 +46
26FEB26 115.00 P 1.22 1.22 0.68 1.20 -2.06 32 61 107 +54
26FEB26 117.50 P 1.69 1.85 1.52 1.99 -2.84 32 125 64 +34
26FEB26 120.00 P 2.90 2.93 1.99 3.11 -3.61 32 209 121 +121
26FEB26 122.50 P 4.20 4.41 3.17 4.56 -4.31 32 75 36 +36
26FEB26 125.00 P 5.75 6.16 4.76 6.25 -4.95 31 61 8 +8
26FEB26 127.50 P 6.08 6.08 6.08 8.34 -4.91 33 15 15 +15
26FEB26 130.00 P 0.00 0.00 0.00 10.47 -5.24 33 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 13.13 -5.07 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 15.60 -5.10 46 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 17.61 - 32 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 164 0
30MAR26 87.50 P 0.15 0.18 0.15 0.03 -0.03 36 14 147 -4
30MAR26 90.00 P 0.16 0.23 0.16 0.05 -0.06 35 18 159 -15
30MAR26 92.50 P 0.00 0.00 0.00 0.09 -0.11 35 0 58 0
30MAR26 95.00 P 0.40 0.40 0.40 0.16 -0.18 35 2 171 -2
30MAR26 97.50 P 0.00 0.00 0.00 0.27 -0.29 35 0 219 0
30MAR26 100.00 P 0.44 0.62 0.44 0.44 -0.43 35 25 144 +25
30MAR26 102.50 P 0.84 0.84 0.84 0.69 -0.61 35 2 99 0
30MAR26 105.00 P 1.50 1.50 0.87 1.03 -0.85 35 63 130 +35
30MAR26 107.50 P 1.18 1.18 1.18 1.49 -1.10 35 4 196 +4
30MAR26 110.00 P 1.99 1.99 1.99 2.01 -1.49 34 8 51 0
30MAR26 112.50 P 2.70 2.70 2.54 2.77 -1.83 35 68 83 +68
30MAR26 115.00 P 3.46 3.56 3.46 3.62 -2.26 35 4 19 +4
30MAR26 117.50 P 0.00 0.00 0.00 4.59 -2.76 34 0 0 0
30MAR26 120.00 P 5.58 5.58 5.58 5.81 -3.17 34 15 15 +15
30MAR26 122.50 P 0.00 0.00 0.00 7.26 -3.53 35 0 0 0
30MAR26 125.00 P 7.74 8.24 7.74 8.78 -3.23 34 30 30 +30
30MAR26 127.50 P 0.00 0.00 0.00 10.56 -3.41 35 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 11.99 -4.72 32 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 14.37 -4.92 36 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 16.52 -4.67 36 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 18.86 - 39 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.04 -0.04 34 0 15 0
29APR26 85.00 P 0.21 0.21 0.21 0.07 -0.07 34 1 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.12 -0.11 34 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.19 -0.17 34 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.31 -0.24 34 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.47 -0.35 34 0 161 0
29APR26 97.50 P 0.00 0.00 0.00 0.70 -0.48 34 0 31 0
29APR26 100.00 P 1.10 1.10 1.10 0.99 -0.66 34 15 27 +14
29APR26 102.50 P 1.44 1.44 1.44 1.36 -0.87 34 15 31 +14
29APR26 105.00 P 1.50 1.50 1.50 1.86 -1.06 34 15 71 +15
29APR26 107.50 P 0.00 0.00 0.00 2.43 -1.30 34 0 101 0
29APR26 110.00 P 0.00 0.00 0.00 3.09 -1.62 34 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 3.89 -1.95 33 0 30 0
29APR26 115.00 P 4.77 4.77 4.77 4.77 -2.37 33 15 0 -15
29APR26 117.50 P 0.00 0.00 0.00 5.91 -2.64 33 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 7.13 -3.03 33 0 1 0
29APR26 122.50 P 0.00 0.00 0.00 8.53 -3.45 33 0 0 0
29APR26 125.00 P 9.58 9.58 9.58 9.98 -3.77 33 15 15 +15
29APR26 127.50 P 0.00 0.00 0.00 11.49 -4.21 33 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 13.02 -4.82 32 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 15.71 -4.28 36 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 17.06 -5.17 33 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 19.81 - 37 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 0.14 -0.10 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.22 -0.15 34 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.32 -0.23 33 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.48 -0.34 33 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.67 -0.47 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 0.94 -0.60 33 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 1.32 -0.72 34 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 1.75 -0.92 34 0 2 0
28MAY26 102.50 P 2.18 2.18 2.18 2.25 -1.14 34 2 3 +2
28MAY26 105.00 P 0.00 0.00 0.00 2.90 -1.32 34 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 3.63 -1.54 34 0 1 0
28MAY26 110.00 P 0.00 0.00 0.00 4.42 -1.82 34 0 0 0
28MAY26 112.50 P 5.01 5.04 5.01 5.32 -2.12 34 2 16 +1
28MAY26 115.00 P 0.00 0.00 0.00 6.35 -2.43 33 0 5 0
28MAY26 117.50 P 0.00 0.00 0.00 7.49 -2.71 33 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 8.77 -3.02 33 0 0 0
28MAY26 122.50 P 9.70 9.70 9.70 10.17 -3.01 33 15 15 +15
28MAY26 125.00 P 0.00 0.00 0.00 11.66 -3.53 33 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 13.43 -3.93 34 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 14.96 -3.72 33 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 17.31 -3.49 36 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 18.83 -4.39 34 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 20.86 - 34 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.08 -0.05 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.13 -0.07 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.19 -0.11 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.28 -0.16 33 0 43 0
29JUN26 85.00 P 0.68 0.68 0.68 0.40 -0.24 33 1 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.58 -0.30 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.80 -0.39 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.09 -0.47 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 1.42 -0.69 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 1.83 -0.87 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 2.39 -0.97 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 3.02 -1.16 34 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 3.69 -1.37 34 0 45 0
29JUN26 107.50 P 4.45 4.46 4.38 4.47 -1.57 33 45 45 +44
29JUN26 110.00 P 0.00 0.00 0.00 5.33 -1.81 33 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 6.35 -2.01 34 0 0 0
29JUN26 115.00 P 6.45 6.45 6.45 7.43 -2.27 33 1 0 -1
29JUN26 117.50 P 0.00 0.00 0.00 8.63 -2.52 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 9.94 -2.77 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 11.36 -3.04 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 12.82 -3.15 33 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 14.43 -3.53 34 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 16.47 -3.30 35 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 17.76 -3.94 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 19.77 -4.14 34 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 21.64 - 34 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 -0.07 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 -0.09 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.27 -0.14 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.38 -0.18 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.52 -0.23 33 0 10 0
29SEP26 80.00 P 1.24 1.24 1.24 0.71 -0.33 33 1 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.93 -0.37 33 0 15 0
29SEP26 85.00 P 1.70 1.70 1.70 1.20 -0.47 33 1 4 0
29SEP26 87.50 P 0.00 0.00 0.00 1.53 -0.56 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.91 -0.68 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 2.37 -0.80 33 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.88 -1.06 33 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 3.59 -1.10 34 0 2 0
29SEP26 100.00 P 4.58 4.58 4.58 4.27 -1.27 34 1 8 +1
29SEP26 102.50 P 0.00 0.00 0.00 5.05 -1.41 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 5.90 -1.61 34 0 74 0
29SEP26 107.50 P 6.87 6.88 6.87 6.82 -1.76 34 2 32 +2
29SEP26 110.00 P 0.00 0.00 0.00 7.87 -1.96 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 8.93 -2.16 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 10.17 -2.32 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 11.43 -2.52 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 12.79 -2.68 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 14.24 -2.88 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 15.71 -3.08 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 17.34 -3.23 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.99 -3.42 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 20.70 -3.48 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.46 -3.75 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 24.15 - 35 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 0.30 -0.14 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.42 -0.17 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.55 -0.25 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.74 -0.28 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.95 -0.35 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.22 -0.43 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.53 -0.50 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.90 -0.61 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 2.31 -0.71 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.81 -0.82 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.32 -0.97 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.97 -1.20 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.63 -1.40 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.55 -1.35 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.41 -1.53 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.28 -1.72 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 8.33 -1.82 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 9.39 -2.01 33 0 500 0
30DEC26 112.50 P 0.00 0.00 0.00 10.52 -2.15 33 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 11.78 -2.30 33 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 13.04 -2.51 33 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 14.41 -2.62 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.87 -2.79 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 17.33 -2.85 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 18.91 -3.07 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.51 -3.12 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 21.91 -3.52 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.63 -3.68 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.34 - 33 0 0 -
TOTAL PUT 1,110 9,106 +522
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$ 27.48
26FEB26 18.00 C 0.00 0.00 0.00 9.50 +0.10 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 9.03 +0.10 93 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 8.52 +0.09 82 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 8.00 +0.10 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.52 +0.09 71 0 20 0
26FEB26 21.00 C 0.00 0.00 0.00 6.50 +0.09 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.53 +0.10 55 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 4.51 +0.10 34 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 3.51 +0.10 26 0 947 0
26FEB26 25.00 C 0.00 0.00 0.00 2.51 +0.10 17 0 143 0
26FEB26 26.00 C 0.00 0.00 0.00 1.53 +0.09 17 0 87 0
26FEB26 27.00 C 0.75 0.75 0.75 0.69 +0.08 17 1 1,362 0
26FEB26 28.00 C 0.22 0.22 0.22 0.20 +0.03 17 21 2,135 0
26FEB26 29.00 C 0.06 0.06 0.06 0.04 +0.01 18 3 892 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 711 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 210 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.04 +0.10 58 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.54 +0.10 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.04 +0.10 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.54 +0.10 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.04 +0.09 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.55 +0.10 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.05 +0.10 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.58 +0.10 50 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 8.09 +0.10 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.59 +0.10 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.60 +0.09 40 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.62 +0.09 37 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.57 +0.10 21 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.58 +0.09 18 0 188 0
30MAR26 25.00 C 0.00 0.00 0.00 2.64 +0.07 19 0 100 0
30MAR26 26.00 C 1.73 1.81 1.73 1.79 +0.05 19 9 620 +6
30MAR26 27.00 C 0.00 0.00 0.00 1.06 0.00 18 0 566 0
30MAR26 28.00 C 0.59 0.60 0.59 0.59 +0.02 19 12 1,198 +8
30MAR26 29.00 C 0.28 0.33 0.28 0.29 +0.01 20 11 1,453 -1
30MAR26 30.00 C 0.14 0.15 0.14 0.12 -0.01 19 60 922 +4
30MAR26 31.00 C 0.00 0.00 0.00 0.05 0.00 20 0 375 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 20 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 9.09 +0.10 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.59 +0.10 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.09 +0.08 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.60 +0.10 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.60 +0.09 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.71 +0.11 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.63 +0.09 19 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.68 +0.08 20 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.79 +0.07 20 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.05 +0.05 21 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.35 +0.03 20 0 23 0
29APR26 28.00 C 0.00 0.00 0.00 0.84 +0.02 20 0 106 0
29APR26 29.00 C 0.51 0.51 0.51 0.50 +0.01 20 3 279 0
29APR26 30.00 C 0.32 0.32 0.31 0.27 0.00 20 4 572 -1
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 0.00 20 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 21 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 8.59 +0.10 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.10 +0.09 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.60 +0.08 23 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.68 +0.09 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.71 +0.10 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.65 +0.08 20 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.73 +0.08 20 0 2 0
28MAY26 25.00 C 0.00 0.00 0.00 2.87 +0.06 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.11 +0.03 20 0 0 0
28MAY26 27.00 C 1.51 1.51 1.51 1.49 +0.02 20 1 12 +1
28MAY26 28.00 C 1.02 1.05 1.02 1.00 +0.02 20 90 405 +90
28MAY26 29.00 C 0.00 0.00 0.00 0.66 +0.01 20 0 78 0
28MAY26 30.00 C 0.44 0.44 0.44 0.40 -0.01 20 5 70 +5
28MAY26 31.00 C 0.24 0.24 0.24 0.23 -0.01 20 20 25 +20
28MAY26 32.00 C 0.16 0.17 0.16 0.13 -0.01 20 40 61 +40
28MAY26 33.00 C 0.00 0.00 0.00 0.07 -0.01 20 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 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.58 +0.10 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.08 +0.09 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.59 +0.10 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.09 +0.10 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.59 +0.10 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.10 +0.07 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.66 +0.09 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.68 +0.08 28 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.71 +0.08 26 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.68 +0.08 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.78 +0.06 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.97 +0.06 20 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 2.25 +0.03 20 0 26 0
29JUN26 27.00 C 0.00 0.00 0.00 1.66 +0.04 20 0 738 0
29JUN26 28.00 C 1.16 1.16 1.16 1.17 +0.03 20 20 669 +20
29JUN26 29.00 C 0.00 0.00 0.00 0.81 +0.03 20 0 136 0
29JUN26 30.00 C 0.00 0.00 0.00 0.54 -0.01 20 0 911 0
29JUN26 31.00 C 0.00 0.00 0.00 0.35 0.00 20 0 64 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 0.00 20 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 -0.01 20 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 0.04 -0.01 20 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 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.59 +0.10 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.10 +0.10 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.61 +0.09 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.13 +0.10 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.66 +0.09 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.71 +0.09 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.80 +0.09 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.93 +0.08 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 4.13 +0.07 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.40 +0.06 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.75 +0.06 20 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 2.17 +0.02 20 0 94 0
29SEP26 28.00 C 0.00 0.00 0.00 1.69 +0.03 20 0 71 0
29SEP26 29.00 C 0.00 0.00 0.00 1.29 +0.03 20 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.98 +0.02 20 0 21 0
29SEP26 31.00 C 0.00 0.00 0.00 0.74 +0.01 21 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 +0.01 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.39 +0.01 21 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.28 +0.01 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.19 0.00 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 0.00 20 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 9.73 +0.10 21 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 9.25 +0.10 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.77 +0.09 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.31 +0.10 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.84 +0.09 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.94 +0.09 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.07 +0.08 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.26 +0.09 21 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.50 +0.08 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.80 +0.07 21 0 0 0
30DEC26 26.00 C 3.10 3.10 3.08 3.18 +0.07 21 3 39 -3
30DEC26 27.00 C 0.00 0.00 0.00 2.55 +0.06 20 0 47 0
30DEC26 28.00 C 0.00 0.00 0.00 2.08 +0.05 20 0 8 0
30DEC26 29.00 C 0.00 0.00 0.00 1.69 +0.05 20 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.35 +0.04 20 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 1.06 +0.02 20 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.83 +0.02 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.65 +0.02 21 0 20 0
30DEC26 34.00 C 0.00 0.00 0.00 0.50 +0.01 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.38 +0.01 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.29 +0.01 21 0 12 0
30DEC26 37.00 C 0.19 0.19 0.19 0.23 +0.02 21 3 3 +3
TOTAL CALL 306 19,310 +192
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,118 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 989 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,516 0
26FEB26 23.00 P 0.01 0.01 0.01 0.01 0.00 40 45 463 +30
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 570 0
26FEB26 25.00 P 0.04 0.04 0.04 0.01 0.00 23 15 729 -15
26FEB26 26.00 P 0.07 0.07 0.05 0.03 -0.01 18 36 1,798 -26
26FEB26 27.00 P 0.24 0.24 0.17 0.19 -0.04 17 291 1,281 +15
26FEB26 28.00 P 0.73 0.73 0.66 0.70 -0.09 18 7 336 +3
26FEB26 29.00 P 0.00 0.00 0.00 1.53 -0.10 17 0 54 0
26FEB26 30.00 P 0.00 0.00 0.00 2.52 -0.10 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.52 -0.10 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.52 -0.10 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.52 -0.10 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.52 -0.10 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.52 -0.10 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.52 -0.10 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.52 -0.10 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 102 0
30MAR26 18.50 P 0.01 0.01 0.01 0.01 0.00 46 100 100 +100
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 38 0 424 0
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 23 0 544 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1,227 0
30MAR26 25.00 P 0.13 0.14 0.13 0.07 -0.03 19 10 1,107 -7
30MAR26 26.00 P 0.25 0.25 0.23 0.22 -0.05 19 238 1,138 +230
30MAR26 27.00 P 0.55 0.56 0.50 0.53 -0.06 20 24 692 +9
30MAR26 28.00 P 0.00 0.00 0.00 1.02 -0.08 19 0 62 0
30MAR26 29.00 P 0.00 0.00 0.00 1.72 -0.10 19 0 402 0
30MAR26 30.00 P 0.00 0.00 0.00 2.57 -0.10 19 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 3.52 -0.10 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.52 -0.10 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.52 -0.10 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.52 -0.10 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.52 -0.10 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.52 -0.10 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.52 -0.10 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 31 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 390 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 36 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 228 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 147 0
29APR26 24.00 P 0.16 0.16 0.16 0.08 -0.02 20 10 1,414 0
29APR26 25.00 P 0.25 0.25 0.23 0.21 -0.03 20 34 401 +14
29APR26 26.00 P 0.45 0.45 0.45 0.42 -0.07 19 5 100 -5
29APR26 27.00 P 0.77 0.80 0.77 0.80 -0.07 20 6 230 +6
29APR26 28.00 P 0.00 0.00 0.00 1.33 -0.08 20 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.00 -0.09 20 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.79 -0.10 20 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 3.67 -0.10 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.60 -0.10 20 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.57 -0.10 20 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.54 -0.11 18 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.53 -0.10 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.53 -0.09 23 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.52 -0.10 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 25 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 0.00 21 0 35 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 12 0
28MAY26 24.00 P 0.22 0.22 0.21 0.16 -0.03 20 15 153 +15
28MAY26 25.00 P 0.33 0.33 0.33 0.33 -0.05 20 20 48 +20
28MAY26 26.00 P 0.00 0.00 0.00 0.60 -0.07 20 0 111 0
28MAY26 27.00 P 0.00 0.00 0.00 1.01 -0.06 21 0 66 0
28MAY26 28.00 P 0.00 0.00 0.00 1.51 -0.11 20 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 2.16 -0.10 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 2.92 -0.10 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.76 -0.10 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.66 -0.10 20 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.64 -0.10 22 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.60 -0.11 23 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.58 -0.10 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.57 -0.10 26 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.52 -0.10 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 27 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 22 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 73 0
29JUN26 24.00 P 0.00 0.00 0.00 0.23 -0.03 20 0 273 0
29JUN26 25.00 P 0.00 0.00 0.00 0.43 -0.05 20 0 305 0
29JUN26 26.00 P 0.00 0.00 0.00 0.73 -0.04 20 0 191 0
29JUN26 27.00 P 1.08 1.08 1.07 1.12 -0.05 20 2 22 +2
29JUN26 28.00 P 0.00 0.00 0.00 1.63 -0.12 20 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.27 -0.10 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.01 -0.10 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.83 -0.10 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.71 -0.10 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.66 -0.10 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.61 -0.10 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.58 -0.11 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.57 -0.10 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.52 -0.10 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 0.00 21 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 133 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 -0.03 21 0 58 0
29SEP26 25.00 P 0.00 0.00 0.00 0.73 -0.04 21 0 14 0
29SEP26 26.00 P 0.00 0.00 0.00 1.08 -0.05 21 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.50 -0.07 21 0 1,050 0
29SEP26 28.00 P 0.00 0.00 0.00 2.00 -0.06 20 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.68 -0.05 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.29 -0.08 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.06 -0.08 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.88 -0.09 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.76 -0.09 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.69 -0.07 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.61 -0.10 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.57 -0.10 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.54 -0.10 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 22 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 21 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 21 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 0.45 -0.02 21 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.68 -0.02 21 0 118 0
30DEC26 25.00 P 0.00 0.00 0.00 0.98 -0.03 21 0 66 0
30DEC26 26.00 P 1.56 1.56 1.56 1.35 -0.04 21 5 0 -5
30DEC26 27.00 P 0.00 0.00 0.00 1.81 -0.04 21 0 84 0
30DEC26 28.00 P 0.00 0.00 0.00 2.34 -0.06 21 0 120 0
30DEC26 29.00 P 0.00 0.00 0.00 2.87 -0.06 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.53 -0.07 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.26 -0.08 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.05 -0.08 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.89 -0.08 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.77 -0.08 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.68 -0.09 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.62 -0.08 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.57 -0.09 21 0 0 0
TOTAL PUT 863 23,438 +386
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 446.20
26FEB26 225.00 C 0.00 0.00 0.00 221.55 -2.33 125 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 216.60 -2.29 127 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 211.59 -2.30 121 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 206.61 -2.29 119 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 201.62 -2.28 116 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 196.63 -2.28 113 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 191.63 -2.29 109 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 186.60 -2.32 102 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 181.57 -2.36 94 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 176.69 -2.24 102 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 171.70 -2.24 98 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 166.64 -2.31 90 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 161.72 -2.23 92 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 156.69 -2.27 87 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 151.70 -2.27 84 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 146.64 -2.33 76 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 136.72 -2.26 75 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 126.68 -2.32 66 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 116.77 -2.24 65 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 106.76 -2.26 58 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 96.45 -2.17 0 0 200 0
26FEB26 360.00 C 0.00 0.00 0.00 86.66 -2.16 40 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 76.74 -2.40 39 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 66.93 -2.36 40 0 15 0
26FEB26 390.00 C 0.00 0.00 0.00 57.30 -2.31 39 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 48.02 -2.20 39 0 2 0
26FEB26 410.00 C 0.00 0.00 0.00 39.24 -2.06 39 0 25 0
26FEB26 420.00 C 0.00 0.00 0.00 31.18 -1.86 39 0 0 0
26FEB26 430.00 C 24.57 24.57 24.30 23.91 -2.50 39 32 53 +8
26FEB26 440.00 C 0.00 0.00 0.00 17.75 -2.07 39 0 77 0
26FEB26 450.00 C 12.85 12.85 12.31 12.75 -1.42 39 2 385 0
26FEB26 460.00 C 9.64 9.64 8.50 9.02 -1.02 40 33 428 +16
26FEB26 470.00 C 6.05 6.28 6.05 6.05 -0.71 40 6 665 +6
26FEB26 480.00 C 4.20 4.34 4.00 3.96 -0.42 40 51 560 -35
26FEB26 490.00 C 2.81 3.10 2.81 2.45 -0.29 40 119 392 -23
26FEB26 500.00 C 2.12 2.12 1.98 1.47 -0.18 40 19 516 -1
26FEB26 510.00 C 1.47 1.48 1.47 0.85 -0.10 40 16 322 -15
26FEB26 520.00 C 1.10 1.15 1.10 0.47 -0.06 40 73 508 0
26FEB26 530.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 333 0
26FEB26 540.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 349 0
26FEB26 550.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 506 0
26FEB26 560.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 300 0
26FEB26 570.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 399 0
26FEB26 580.00 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
26FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 43 0 145 0
26FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,458 0
26FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 50 0 504 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 52 0 907 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 54 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 59 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 61 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 63 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 69 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 78 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 221.55 -2.59 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 216.60 -2.55 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 211.59 -2.57 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 206.61 -2.56 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 201.62 -2.56 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 196.63 -2.56 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 191.63 -2.58 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 186.60 -2.62 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 181.57 -2.66 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 176.69 -2.55 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 171.70 -2.55 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 166.64 -2.63 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 161.72 -2.23 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 156.69 -2.60 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 151.70 -2.27 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 146.64 -2.33 0 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 136.72 -2.26 0 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 127.02 -2.24 40 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 117.25 -2.23 42 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 107.55 -2.23 43 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 97.95 -1.19 42 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 88.46 -2.21 41 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 78.32 -2.48 36 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 69.23 -2.47 36 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 60.55 -2.45 36 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 52.36 -2.41 36 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 44.76 -2.38 36 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 37.83 -2.31 36 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 31.80 -3.02 37 0 38 0
30MAR26 440.00 C 26.25 26.25 26.25 26.13 -2.87 36 1 91 +1
30MAR26 450.00 C 22.00 22.27 21.67 21.41 -2.40 36 17 362 +17
30MAR26 460.00 C 17.35 18.24 17.35 17.28 -2.11 36 2 309 +1
30MAR26 470.00 C 14.20 14.24 14.20 13.84 -1.74 37 2 639 +2
30MAR26 480.00 C 12.00 12.00 11.00 11.02 -1.45 37 14 480 +4
30MAR26 490.00 C 9.00 9.00 9.00 8.63 -1.21 37 1 452 -1
30MAR26 500.00 C 7.24 7.70 7.24 6.67 -0.98 37 165 698 +165
30MAR26 510.00 C 0.00 0.00 0.00 5.07 -0.79 37 0 132 0
30MAR26 520.00 C 4.56 4.56 4.56 3.77 -0.76 37 1 182 -1
30MAR26 530.00 C 3.60 3.60 3.60 2.84 -0.59 37 1 140 -1
30MAR26 540.00 C 0.00 0.00 0.00 2.11 -0.43 37 0 96 0
30MAR26 550.00 C 2.50 2.50 2.35 1.52 -0.38 36 3 108 +1
30MAR26 560.00 C 0.00 0.00 0.00 1.10 -0.31 36 0 181 0
30MAR26 570.00 C 0.00 0.00 0.00 0.78 -0.20 36 0 182 0
30MAR26 580.00 C 0.00 0.00 0.00 0.54 -0.18 36 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.38 -0.14 36 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 0.27 -0.09 36 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.18 -0.08 36 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 929 0
30MAR26 670.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 38 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 222.04 -2.10 73 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 216.60 -2.55 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 211.59 -2.57 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 206.61 -2.56 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 201.62 -2.56 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 196.63 -2.56 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 191.63 -2.58 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 186.60 -2.62 0 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 181.57 -2.66 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 176.69 -2.55 0 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 171.70 -2.55 0 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 166.64 -2.63 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 161.72 -2.56 0 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 156.70 -2.59 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 151.75 -2.22 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 146.81 -2.16 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 137.18 -2.18 40 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 127.48 -2.18 41 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 117.90 -2.18 40 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 108.47 -2.17 40 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 99.22 -2.17 39 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 90.21 -2.13 39 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 80.25 -2.61 35 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 71.82 -2.62 35 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 63.81 -2.61 35 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 56.36 -2.62 35 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 49.47 -2.57 35 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 43.08 -2.48 35 0 0 0
29APR26 430.00 C 37.56 37.56 37.56 37.55 -3.13 36 1 1 +1
29APR26 440.00 C 32.80 32.80 32.80 32.20 -2.87 35 3 66 0
29APR26 450.00 C 28.47 28.57 28.47 27.43 -2.63 35 58 183 +43
29APR26 460.00 C 0.00 0.00 0.00 23.26 -2.40 35 0 381 0
29APR26 470.00 C 20.80 20.80 20.00 19.97 -1.85 36 69 210 +23
29APR26 480.00 C 0.00 0.00 0.00 16.55 -1.95 36 0 151 0
29APR26 490.00 C 0.00 0.00 0.00 13.76 -1.75 36 0 146 0
29APR26 500.00 C 0.00 0.00 0.00 11.42 -1.54 36 0 206 0
29APR26 510.00 C 10.29 10.29 10.29 9.34 -1.29 36 1 84 +1
29APR26 520.00 C 8.80 8.80 8.80 7.58 -1.27 36 10 183 +10
29APR26 530.00 C 0.00 0.00 0.00 5.99 -1.19 35 0 142 0
29APR26 540.00 C 0.00 0.00 0.00 4.74 -0.99 35 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 3.86 -0.76 35 0 87 0
29APR26 560.00 C 0.00 0.00 0.00 3.03 -0.71 35 0 72 0
29APR26 570.00 C 0.00 0.00 0.00 2.43 -0.57 35 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 1.90 -0.49 35 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 1.50 -0.40 35 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 1.16 -0.35 35 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.91 -0.28 35 0 15 0
29APR26 620.00 C 1.82 1.82 1.82 0.70 -0.24 35 40 40 +40
29APR26 630.00 C 0.00 0.00 0.00 0.54 -0.19 35 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.41 -0.16 35 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.32 -0.12 35 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 0.24 -0.11 35 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 0.18 -0.08 35 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.13 -0.08 35 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 93.04 -2.10 39 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 83.25 -2.72 35 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 75.29 -2.74 35 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 67.93 -2.75 35 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 60.92 -2.72 35 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 54.25 -2.73 35 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 48.28 -4.19 35 0 13 0
28MAY26 430.00 C 0.00 0.00 0.00 42.95 -3.25 36 0 0 0
28MAY26 440.00 C 38.16 38.16 37.88 37.78 -3.04 36 16 121 +1
28MAY26 450.00 C 33.57 33.91 33.57 33.10 -2.83 36 25 108 +25
28MAY26 460.00 C 0.00 0.00 0.00 28.91 -2.62 36 0 130 0
28MAY26 470.00 C 25.75 25.75 25.75 25.18 -2.42 36 15 92 +5
28MAY26 480.00 C 23.46 23.46 22.49 21.89 -2.22 36 30 56 +29
28MAY26 490.00 C 20.37 20.50 20.37 18.99 -1.99 36 30 125 +30
28MAY26 500.00 C 17.87 17.87 17.87 16.16 -1.88 36 15 96 +15
28MAY26 510.00 C 0.00 0.00 0.00 13.86 -1.72 36 0 43 0
28MAY26 520.00 C 12.70 12.70 12.70 11.70 -1.59 36 1 82 0
28MAY26 530.00 C 0.00 0.00 0.00 9.67 -1.73 35 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 8.09 -1.30 35 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 6.85 -1.13 35 0 15 0
28MAY26 560.00 C 0.00 0.00 0.00 5.66 -1.09 35 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 4.79 -0.87 35 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 3.92 -0.88 35 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 3.30 -0.66 35 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 2.71 -0.66 35 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 2.24 -0.54 35 0 0 0
28MAY26 620.00 C 3.63 3.63 3.60 1.85 -0.47 35 45 75 +45
28MAY26 630.00 C 0.00 0.00 0.00 1.49 -0.45 35 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 1.24 -0.34 35 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.99 -0.34 35 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.82 -0.26 35 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.67 -0.22 35 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.53 -0.21 35 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.44 -0.15 35 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.35 -0.14 35 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.28 -0.13 35 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.23 -0.09 35 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.18 -0.09 35 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.15 -0.07 35 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.09 -0.05 35 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 222.04 -2.10 54 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 217.05 -2.10 52 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 212.16 -2.00 52 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 207.28 -1.90 51 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 202.41 -1.90 51 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 197.54 -1.90 50 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 192.68 -1.91 50 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 187.94 -2.26 49 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 183.02 -2.34 48 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 178.28 -2.26 48 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 173.30 -2.43 46 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 168.67 -2.26 46 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 163.89 -2.26 46 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 159.13 -2.27 45 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 154.40 -2.26 44 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 149.70 -2.25 44 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 140.23 -2.41 42 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 131.08 -2.40 41 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 122.11 -2.38 40 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 113.58 -2.13 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 105.09 -2.08 39 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 96.85 -2.05 39 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 88.90 -2.17 38 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 82.05 -2.48 39 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 72.49 -2.34 36 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 65.88 -2.34 36 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 59.58 -2.24 36 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 53.71 -2.25 36 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 48.29 -2.10 36 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 43.48 -2.64 36 0 1,020 0
29JUN26 450.00 C 0.00 0.00 0.00 38.71 -2.53 36 0 160 0
29JUN26 460.00 C 0.00 0.00 0.00 34.43 -2.39 36 0 383 0
29JUN26 470.00 C 0.00 0.00 0.00 30.55 -2.26 36 0 271 0
29JUN26 480.00 C 28.19 28.19 28.00 27.08 -2.12 36 2 274 +1
29JUN26 490.00 C 0.00 0.00 0.00 23.99 -1.95 36 0 54 0
29JUN26 500.00 C 21.73 22.23 21.40 21.40 -1.51 36 4 1,568 +1
29JUN26 510.00 C 0.00 0.00 0.00 18.81 -1.40 36 0 51 0
29JUN26 520.00 C 0.00 0.00 0.00 16.57 -1.33 36 0 300 0
29JUN26 530.00 C 0.00 0.00 0.00 14.30 -1.34 36 0 90 0
29JUN26 540.00 C 0.00 0.00 0.00 12.59 -1.09 36 0 48 0
29JUN26 550.00 C 0.00 0.00 0.00 10.56 -1.07 36 0 1,218 0
29JUN26 560.00 C 0.00 0.00 0.00 9.17 -0.84 36 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 7.96 -0.85 36 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 6.77 -0.83 36 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 5.92 -0.65 36 0 288 0
29JUN26 600.00 C 0.00 0.00 0.00 5.06 -0.66 36 0 287 0
29JUN26 610.00 C 0.00 0.00 0.00 4.33 -0.54 36 0 88 0
29JUN26 620.00 C 0.00 0.00 0.00 3.74 -0.49 36 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 3.16 -0.49 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 2.71 -0.37 36 0 0 0
29JUN26 650.00 C 4.10 4.10 4.10 2.33 -0.35 36 3 24 +3
29JUN26 660.00 C 0.00 0.00 0.00 1.95 -0.35 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 1.68 -0.24 36 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 1.43 -0.25 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 1.19 -0.24 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 1.02 -0.17 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.87 -0.16 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.72 -0.17 36 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.61 -0.13 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.52 -0.11 36 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.44 -0.10 36 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.36 -0.09 36 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.31 -0.07 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.26 -0.07 36 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.21 -0.07 36 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 225.03 -1.91 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 220.24 -1.91 51 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 215.39 -2.40 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 210.66 -2.36 49 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 205.87 -2.40 48 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 201.14 -2.83 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 196.41 -2.20 47 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 191.72 -2.40 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 187.04 -2.40 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 182.40 -2.43 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 177.78 -2.44 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 173.20 -2.43 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 168.65 -2.43 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 164.14 -2.43 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 159.69 -2.40 42 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 155.27 -2.23 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 146.55 -2.22 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 138.04 -2.20 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 129.74 -2.19 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 121.91 -1.93 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 113.85 -2.14 39 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 106.27 -2.14 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 99.23 -1.95 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 92.10 -2.12 38 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 83.48 -2.62 36 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 77.32 -2.55 36 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 71.57 -2.55 36 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 65.91 -2.47 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 60.93 -2.45 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 55.95 -2.46 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 52.26 -2.67 36 0 75 0
29SEP26 460.00 C 0.00 0.00 0.00 47.94 -2.58 36 0 611 0
29SEP26 470.00 C 0.00 0.00 0.00 43.96 -2.46 36 0 572 0
29SEP26 480.00 C 0.00 0.00 0.00 40.30 -2.38 36 0 76 0
29SEP26 490.00 C 0.00 0.00 0.00 36.94 -2.28 36 0 30 0
29SEP26 500.00 C 34.71 34.71 34.71 33.85 -2.06 36 1 187 +1
29SEP26 510.00 C 0.00 0.00 0.00 31.03 -1.95 36 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 28.21 -1.95 36 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 24.81 -1.73 36 0 902 0
29SEP26 540.00 C 0.00 0.00 0.00 22.68 -1.63 36 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 20.55 -1.63 36 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 18.50 -1.56 36 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 16.90 -1.36 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 15.30 -1.37 36 0 336 0
29SEP26 590.00 C 0.00 0.00 0.00 13.69 -1.39 36 0 609 0
29SEP26 600.00 C 13.57 15.00 13.57 12.47 -1.10 36 2 60 0
29SEP26 610.00 C 0.00 0.00 0.00 11.30 -1.12 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 10.14 -1.12 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 9.09 -1.01 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 8.28 -0.87 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 7.46 -0.87 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 6.64 -0.88 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 5.99 -0.72 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 5.43 -0.66 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 4.87 -0.67 36 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 4.32 -0.67 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 228.24 -1.87 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 223.55 -1.86 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 218.88 -1.86 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 214.23 -1.86 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 209.58 -1.88 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 205.40 -1.46 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 200.82 -1.46 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 195.85 -1.89 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 191.34 -1.89 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 186.87 -1.88 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 182.43 -1.88 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 178.03 -1.88 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 173.67 -3.23 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 169.36 -2.54 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 165.09 -1.87 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 160.87 -1.86 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 152.57 -1.87 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 144.43 -2.04 39 0 0 0
30DEC26 330.00 C 138.00 138.00 138.00 137.31 -1.41 40 1 1 +1
30DEC26 340.00 C 0.00 0.00 0.00 129.30 -1.76 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 121.78 -1.86 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 114.38 -2.10 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 107.59 -2.09 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 101.00 -2.01 37 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 94.68 -1.92 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 88.66 -1.87 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 82.92 -1.84 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 77.49 -2.16 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 70.87 -2.70 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 65.97 -2.73 35 0 21 0
30DEC26 450.00 C 64.50 64.50 64.50 62.72 -2.70 36 1 515 0
30DEC26 460.00 C 0.00 0.00 0.00 58.45 -2.60 36 0 1,014 0
30DEC26 470.00 C 0.00 0.00 0.00 54.42 -2.26 36 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 50.78 -1.89 36 0 106 0
30DEC26 490.00 C 0.00 0.00 0.00 47.18 -1.95 36 0 4 0
30DEC26 500.00 C 0.00 0.00 0.00 43.81 -2.02 36 0 33 0
30DEC26 510.00 C 41.00 41.00 41.00 40.83 -1.92 36 1 1 +1
30DEC26 520.00 C 0.00 0.00 0.00 38.06 -2.18 36 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 34.26 -2.17 35 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 31.57 -2.18 35 0 0 0
30DEC26 550.00 C 31.00 31.00 31.00 28.90 -2.27 35 4 39 0
30DEC26 560.00 C 0.00 0.00 0.00 27.21 -1.90 35 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 25.13 -1.91 35 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 23.05 -1.92 35 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 21.43 -1.60 35 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 20.47 -0.99 36 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 18.86 -1.08 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 16.75 -1.64 35 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 15.55 -1.31 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 14.41 -1.33 35 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 13.28 -1.34 35 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 12.15 -1.34 35 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 11.18 -1.19 35 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 10.39 -1.05 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 9.59 -1.06 35 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 8.80 -1.06 35 0 11 0
TOTAL CALL 936 35,907 +420
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.04 +0.01 40 0 59 0
26FEB26 370.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 30 0
26FEB26 380.00 P 0.72 0.78 0.72 0.28 +0.05 39 3 169 +1
26FEB26 390.00 P 0.00 0.00 0.00 0.67 +0.13 40 0 146 0
26FEB26 400.00 P 1.72 1.72 1.72 1.39 +0.24 40 3 225 0
26FEB26 410.00 P 3.00 3.00 2.80 2.65 +0.38 40 3 362 +2
26FEB26 420.00 P 4.74 4.90 4.46 4.57 +0.54 40 99 1,090 -18
26FEB26 430.00 P 7.62 7.70 6.78 7.25 +0.51 39 31 583 +13
26FEB26 440.00 P 10.68 11.38 10.68 11.17 +1.03 39 28 1,773 +5
26FEB26 450.00 P 0.00 0.00 0.00 16.35 +1.73 40 0 677 0
26FEB26 460.00 P 21.75 21.75 21.75 22.28 +1.72 40 15 852 -15
26FEB26 470.00 P 0.00 0.00 0.00 29.31 +1.86 39 0 581 0
26FEB26 480.00 P 0.00 0.00 0.00 37.21 +2.04 39 0 387 0
26FEB26 490.00 P 0.00 0.00 0.00 45.76 +2.15 39 0 296 0
26FEB26 500.00 P 0.00 0.00 0.00 54.83 +2.25 39 0 871 0
26FEB26 510.00 P 0.00 0.00 0.00 64.28 +2.33 39 0 205 0
26FEB26 520.00 P 0.00 0.00 0.00 73.98 +2.37 39 0 120 0
26FEB26 530.00 P 84.50 84.50 84.50 83.84 +0.15 40 1 272 -1
26FEB26 540.00 P 94.00 94.00 94.00 94.34 +0.25 53 1 97 0
26FEB26 550.00 P 0.00 0.00 0.00 103.80 +1.52 0 0 217 0
26FEB26 560.00 P 0.00 0.00 0.00 113.94 +1.49 54 0 89 -110
26FEB26 570.00 P 0.00 0.00 0.00 123.80 +1.50 0 0 375 -46
26FEB26 580.00 P 0.00 0.00 0.00 133.81 +1.51 55 0 490 0
26FEB26 590.00 P 0.00 0.00 0.00 143.80 +1.51 0 0 299 0
26FEB26 600.00 P 0.00 0.00 0.00 154.36 +2.07 77 0 189 0
26FEB26 610.00 P 0.00 0.00 0.00 163.94 +1.49 71 0 68 0
26FEB26 620.00 P 0.00 0.00 0.00 173.88 +1.44 72 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 183.88 +1.62 75 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 193.90 +1.64 79 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 203.89 +1.63 81 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 213.84 +1.58 81 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 223.84 +1.58 84 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 233.84 +1.58 87 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 243.95 +1.69 95 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 253.84 +1.58 92 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 263.84 +1.58 94 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 273.89 +1.63 100 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 283.87 +1.61 102 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 293.87 +1.61 104 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 303.94 +1.70 110 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 313.94 +1.69 112 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 36 0 2 0
30MAR26 320.00 P 0.00 0.00 0.00 0.10 0.00 36 0 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.37 -0.03 36 0 35 0
30MAR26 350.00 P 0.98 0.98 0.98 0.68 -0.03 36 5 50 +5
30MAR26 360.00 P 0.00 0.00 0.00 1.18 -0.03 36 0 124 0
30MAR26 370.00 P 2.88 2.90 2.88 1.99 -0.03 36 4 138 -2
30MAR26 380.00 P 3.91 3.91 3.76 3.12 -0.01 37 11 170 +9
30MAR26 390.00 P 5.30 5.30 5.30 4.67 +0.02 37 2 143 +2
30MAR26 400.00 P 7.12 7.20 7.11 6.73 +0.08 37 17 2,138 +16
30MAR26 410.00 P 0.00 0.00 0.00 9.35 +0.08 37 0 720 0
30MAR26 420.00 P 12.80 12.80 12.45 12.21 -0.21 36 2 2,484 +1
30MAR26 430.00 P 16.00 16.80 15.76 16.14 +0.64 36 4 347 +1
30MAR26 440.00 P 21.00 21.05 20.65 20.63 +0.73 36 18 552 +6
30MAR26 450.00 P 25.78 25.78 25.78 26.04 +1.19 36 15 1,565 0
30MAR26 460.00 P 31.74 31.74 31.74 32.05 +1.42 36 15 976 +15
30MAR26 470.00 P 0.00 0.00 0.00 38.55 +1.00 36 0 883 0
30MAR26 480.00 P 0.00 0.00 0.00 45.62 +1.06 36 0 525 0
30MAR26 490.00 P 0.00 0.00 0.00 53.32 +1.28 36 0 122 0
30MAR26 500.00 P 0.00 0.00 0.00 61.44 +1.50 36 0 2,283 0
30MAR26 510.00 P 0.00 0.00 0.00 69.91 +1.69 36 0 88 0
30MAR26 520.00 P 0.00 0.00 0.00 78.67 +1.73 36 0 546 0
30MAR26 530.00 P 0.00 0.00 0.00 88.55 +2.67 39 0 265 0
30MAR26 540.00 P 0.00 0.00 0.00 97.95 +2.22 40 0 160 0
30MAR26 550.00 P 0.00 0.00 0.00 107.27 +2.05 40 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 116.96 +2.38 41 0 70 0
30MAR26 570.00 P 0.00 0.00 0.00 126.50 +2.30 41 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 136.33 +2.25 42 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 145.99 +1.00 42 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 155.90 +2.97 44 0 223 0
30MAR26 610.00 P 0.00 0.00 0.00 165.68 +2.34 44 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 175.54 +2.35 44 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 185.49 +2.43 46 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 195.33 +2.17 45 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 205.43 +2.36 49 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 215.24 +2.02 48 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 225.19 +2.01 49 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 235.26 +2.16 52 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 245.21 +2.17 53 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 255.17 +2.17 54 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 0.01 -0.01 34 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 101 0
29APR26 310.00 P 0.00 0.00 0.00 0.27 -0.04 35 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.47 -0.07 35 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 0.78 -0.09 35 0 122 0
29APR26 340.00 P 0.00 0.00 0.00 1.26 -0.10 35 0 3 0
29APR26 350.00 P 0.00 0.00 0.00 1.96 -0.13 35 0 12 0
29APR26 360.00 P 0.00 0.00 0.00 2.92 -0.16 35 0 1 0
29APR26 370.00 P 5.20 5.20 5.20 4.32 -0.19 35 10 10 +10
29APR26 380.00 P 6.61 6.75 6.61 6.01 -0.19 36 8 142 0
29APR26 390.00 P 0.00 0.00 0.00 8.09 -0.18 36 0 56 0
29APR26 400.00 P 11.17 11.17 11.12 10.73 -0.19 36 2 360 0
29APR26 410.00 P 13.90 13.90 13.90 13.90 0.00 36 13 183 +13
29APR26 420.00 P 16.98 16.98 16.98 17.45 +0.24 36 2 154 0
29APR26 430.00 P 21.60 21.60 21.60 21.30 +0.25 35 3 225 0
29APR26 440.00 P 26.10 26.40 25.53 25.90 +0.45 35 224 763 +99
29APR26 450.00 P 31.47 31.47 31.47 31.16 +0.70 35 12 385 +12
29APR26 460.00 P 0.00 0.00 0.00 37.18 +1.11 35 0 895 0
29APR26 470.00 P 0.00 0.00 0.00 43.17 +0.90 35 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 51.77 +2.22 37 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 57.43 +0.77 35 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 65.18 +0.98 35 0 30 0
29APR26 510.00 P 0.00 0.00 0.00 73.20 +1.22 35 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 81.54 +1.26 35 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 91.35 +1.94 38 0 40 0
29APR26 540.00 P 0.00 0.00 0.00 100.25 +2.15 38 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 109.32 +1.95 38 0 18 0
29APR26 560.00 P 0.00 0.00 0.00 118.55 +1.78 38 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 127.95 +2.09 39 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 137.43 +2.14 39 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 147.00 +1.95 39 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 156.81 +2.15 41 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 166.35 +2.02 40 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 176.26 +2.21 41 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 186.07 +2.24 42 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 195.73 +2.09 41 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 205.75 +2.27 43 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 215.63 +2.28 44 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 225.54 +2.30 45 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 235.46 +2.31 45 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 245.39 +1.81 46 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 255.33 +1.81 47 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 5.04 -0.27 35 0 2 0
28MAY26 370.00 P 7.55 7.55 7.55 6.93 -0.31 36 7 7 +7
28MAY26 380.00 P 0.00 0.00 0.00 8.98 -0.31 36 0 0 0
28MAY26 390.00 P 11.56 11.56 11.56 11.56 -0.39 36 1 72 0
28MAY26 400.00 P 14.73 14.73 14.73 14.45 -0.28 36 2 40 +2
28MAY26 410.00 P 0.00 0.00 0.00 17.76 -0.07 36 0 747 0
28MAY26 420.00 P 21.63 21.80 21.63 21.33 -0.10 35 21 142 +6
28MAY26 430.00 P 25.81 26.26 25.81 25.60 +0.07 35 16 241 -15
28MAY26 440.00 P 0.00 0.00 0.00 30.38 +0.26 35 0 145 0
28MAY26 450.00 P 35.42 36.19 35.42 35.70 +0.49 35 33 67 0
28MAY26 460.00 P 41.19 41.19 41.19 41.69 +0.89 35 10 138 -10
28MAY26 470.00 P 47.70 47.70 47.70 47.79 +0.99 35 15 72 0
28MAY26 480.00 P 0.00 0.00 0.00 54.92 +0.74 36 0 25 0
28MAY26 490.00 P 0.00 0.00 0.00 61.55 +0.53 35 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 68.85 +0.67 35 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 76.64 +0.81 35 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 84.61 +0.96 35 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 94.20 +1.54 37 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 102.82 +1.68 37 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 111.68 +1.86 38 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 120.66 +1.97 38 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 129.75 +2.03 38 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 138.98 +2.08 38 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 148.30 +2.09 39 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 157.75 +2.13 39 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 167.27 +2.15 39 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 176.88 +2.18 39 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 186.45 +2.11 39 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 196.19 +2.14 39 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 206.07 +2.26 40 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 215.89 +2.29 41 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 225.75 +2.31 41 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 235.64 +2.34 42 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 245.54 +1.96 42 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 255.45 +1.93 43 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 265.33 +2.32 43 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 275.27 +1.86 44 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 285.22 +1.85 45 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 295.17 +1.85 46 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 305.13 +1.86 46 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 315.09 +1.86 47 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 325.05 +1.86 48 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 335.03 +1.87 49 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 344.99 +1.87 50 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 354.96 +1.88 50 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 364.93 +2.51 51 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 374.91 +1.89 52 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 384.88 +1.88 53 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 394.85 +1.87 54 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 404.82 +1.87 55 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.04 0.00 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.29 -0.02 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.38 -0.02 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.48 -0.02 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.59 -0.03 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.76 -0.03 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.92 -0.03 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.13 -0.04 36 0 25 0
29JUN26 310.00 P 0.00 0.00 0.00 1.64 -0.04 36 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 2.37 -0.05 36 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 3.29 -0.05 36 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 4.39 -0.04 36 0 0 0
29JUN26 350.00 P 6.11 6.11 6.11 6.05 -0.06 36 3 216 0
29JUN26 360.00 P 8.44 8.44 8.44 7.86 +0.20 36 7 210 +7
29JUN26 370.00 P 0.00 0.00 0.00 9.93 -0.03 36 0 149 0
29JUN26 380.00 P 0.00 0.00 0.00 12.39 -0.15 36 0 107 0
29JUN26 390.00 P 0.00 0.00 0.00 15.01 -0.29 36 0 166 0
29JUN26 400.00 P 18.80 18.80 18.80 18.09 -0.21 36 1 3,472 -1
29JUN26 410.00 P 0.00 0.00 0.00 21.62 -0.15 35 0 247 0
29JUN26 420.00 P 0.00 0.00 0.00 25.47 -0.12 35 0 1,045 0
29JUN26 430.00 P 0.00 0.00 0.00 29.78 +0.02 35 0 543 0
29JUN26 440.00 P 34.98 34.98 34.08 34.75 -0.25 35 169 415 +169
29JUN26 450.00 P 0.00 0.00 0.00 40.53 +0.97 36 0 1,930 0
29JUN26 460.00 P 0.00 0.00 0.00 45.60 +0.37 35 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 51.79 +0.55 35 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 58.38 +0.68 35 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 65.84 +0.94 36 0 84 0
29JUN26 500.00 P 0.00 0.00 0.00 73.01 +0.95 36 0 2,068 0
29JUN26 510.00 P 0.00 0.00 0.00 80.98 +1.70 36 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 88.79 +1.42 36 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 96.81 +1.71 36 0 314 0
29JUN26 540.00 P 0.00 0.00 0.00 105.13 +1.60 36 0 225 0
29JUN26 550.00 P 0.00 0.00 0.00 113.59 +1.66 37 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 122.24 +1.73 37 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 130.79 +1.51 36 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 140.08 +1.86 37 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 149.23 +1.71 37 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 158.56 +1.83 37 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 167.92 +1.87 37 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 177.59 +2.12 38 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 187.20 +2.21 38 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 196.76 +2.19 38 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 206.45 +2.22 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 216.19 +2.24 38 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 225.98 +2.26 39 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 235.81 +2.30 39 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 245.54 +1.96 39 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 255.45 +1.93 39 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 265.47 +2.36 41 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 275.39 +1.98 41 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 285.26 +1.89 41 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 295.21 +1.86 42 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 305.16 +1.84 43 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 315.11 +1.87 43 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 325.07 +1.87 44 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 335.03 +1.87 45 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 345.00 +1.88 45 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 354.97 +1.88 46 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 364.94 +1.88 47 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 374.91 +1.89 48 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 384.88 +1.88 48 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 394.85 +1.87 49 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 404.82 +1.87 50 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.22 -0.03 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.29 -0.03 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.35 -0.04 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.46 -0.04 36 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.56 -0.04 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.68 -0.06 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.84 -0.07 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.01 -0.07 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 1.20 -0.09 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.46 -0.09 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 1.72 -0.09 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 1.99 -0.11 36 0 7 0
29SEP26 285.00 P 0.00 0.00 0.00 2.37 -0.12 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.75 -0.13 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.14 -0.13 36 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 3.65 -0.15 36 0 2 0
29SEP26 310.00 P 0.00 0.00 0.00 4.75 -0.16 36 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 6.12 -0.18 36 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 7.64 -0.20 36 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 9.85 -0.22 36 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 11.97 -0.22 36 0 26 0
29SEP26 360.00 P 0.00 0.00 0.00 14.58 -0.21 36 0 8 0
29SEP26 370.00 P 0.00 0.00 0.00 17.32 -0.23 36 0 15 0
29SEP26 380.00 P 0.00 0.00 0.00 20.26 -0.39 36 0 134 0
29SEP26 390.00 P 0.00 0.00 0.00 23.54 -0.48 36 0 170 0
29SEP26 400.00 P 27.00 27.12 27.00 27.07 -0.24 36 19 135 +19
29SEP26 410.00 P 0.00 0.00 0.00 30.93 -0.19 36 0 159 0
29SEP26 420.00 P 0.00 0.00 0.00 35.12 -0.13 35 0 1,361 0
29SEP26 430.00 P 0.00 0.00 0.00 39.71 +0.09 35 0 133 0
29SEP26 440.00 P 0.00 0.00 0.00 46.00 +1.37 36 0 492 0
29SEP26 450.00 P 0.00 0.00 0.00 49.95 +0.11 35 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 55.64 +0.22 35 0 693 0
29SEP26 470.00 P 62.50 62.50 62.50 61.71 +0.30 35 1 785 -1
29SEP26 480.00 P 68.92 68.92 68.92 68.11 +0.44 35 15 48 +15
29SEP26 490.00 P 0.00 0.00 0.00 75.64 +0.98 36 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 80.86 -0.67 35 0 50 0
29SEP26 510.00 P 0.00 0.00 0.00 89.84 +1.15 36 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 97.22 +1.21 36 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 104.85 +1.22 36 0 15 0
29SEP26 540.00 P 111.00 111.00 111.00 110.13 -1.22 34 1 12 +1
29SEP26 550.00 P 0.00 0.00 0.00 120.59 +1.34 36 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 128.80 +1.36 37 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 137.04 +1.36 36 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 145.49 +1.42 36 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 154.04 +1.40 36 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 162.77 +1.31 36 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 171.86 +1.65 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 180.88 +1.72 37 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 189.54 +1.22 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 199.25 +1.74 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 208.57 +1.80 37 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 217.99 +1.85 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 227.50 +1.90 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 237.08 +1.92 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 246.72 +1.97 37 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 256.42 +2.01 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.69 -0.08 35 0 16 0
30DEC26 230.00 P 0.00 0.00 0.00 0.86 -0.08 35 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.03 -0.08 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.20 -0.14 35 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 1.44 -0.12 35 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.71 -0.12 35 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 1.97 -0.13 35 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.29 -0.16 35 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 2.68 -0.17 35 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 3.07 -0.17 35 0 7 0
30DEC26 275.00 P 0.00 0.00 0.00 3.46 -0.18 35 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 3.98 -0.23 35 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 4.54 -0.23 35 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 5.11 -0.23 35 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 5.67 -0.25 35 0 0 0
30DEC26 300.00 P 7.70 7.70 7.60 6.62 -0.08 36 8 86 +8
30DEC26 310.00 P 0.00 0.00 0.00 7.97 -0.29 35 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 9.73 -0.63 35 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 12.16 +0.02 36 0 3 0
30DEC26 340.00 P 0.00 0.00 0.00 14.42 -0.35 36 0 20 0
30DEC26 350.00 P 17.81 17.81 17.81 16.50 -0.56 35 1 51 +1
30DEC26 360.00 P 0.00 0.00 0.00 19.40 +0.21 35 0 40 0
30DEC26 370.00 P 22.29 22.29 22.29 22.79 -0.18 36 4 27 0
30DEC26 380.00 P 0.00 0.00 0.00 26.19 -0.37 36 0 34 0
30DEC26 390.00 P 0.00 0.00 0.00 29.70 -0.37 35 0 32 0
30DEC26 400.00 P 0.00 0.00 0.00 33.55 +0.05 35 0 518 0
30DEC26 410.00 P 0.00 0.00 0.00 37.66 -0.35 35 0 26 0
30DEC26 420.00 P 0.00 0.00 0.00 42.14 +0.14 35 0 33 0
30DEC26 430.00 P 0.00 0.00 0.00 48.00 +1.21 36 0 51 0
30DEC26 440.00 P 0.00 0.00 0.00 51.85 +0.25 35 0 273 0
30DEC26 450.00 P 0.00 0.00 0.00 57.35 +0.31 35 0 564 0
30DEC26 460.00 P 0.00 0.00 0.00 62.83 -0.17 35 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 68.83 -0.12 35 0 694 0
30DEC26 480.00 P 76.00 76.00 76.00 75.10 +0.54 35 3 36 +3
30DEC26 490.00 P 0.00 0.00 0.00 82.52 +0.93 36 0 25 0
30DEC26 500.00 P 91.50 91.50 91.50 89.38 +1.03 36 1 59 0
30DEC26 510.00 P 0.00 0.00 0.00 96.37 +0.93 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 103.59 +0.87 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 111.05 +0.96 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 118.61 +1.02 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 126.32 +1.79 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 134.18 +1.11 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 142.20 +1.94 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 150.49 +1.36 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 158.77 +1.41 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 164.52 -0.37 34 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 175.66 +1.49 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 184.36 +1.61 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 193.17 +1.55 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 202.07 +1.57 36 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 210.55 +1.07 35 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 219.72 +1.12 35 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 229.51 +1.76 36 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 238.84 +1.80 36 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 248.26 +1.70 36 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 257.07 +0.92 35 0 0 0
TOTAL PUT 889 55,094 +229
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$ 3.83
26FEB26 2.40 C 0.00 0.00 0.00 1.46 +0.13 153 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.36 +0.14 142 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.26 +0.14 131 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.16 +0.14 120 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.06 +0.14 110 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.96 +0.14 100 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.85 +0.13 81 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.75 +0.13 72 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.65 +0.12 63 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.55 +0.09 54 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.46 +0.08 53 0 18 0
26FEB26 3.50 C 0.00 0.00 0.00 0.38 +0.08 54 0 321 0
26FEB26 3.60 C 0.00 0.00 0.00 0.31 +0.08 55 0 210 0
26FEB26 3.70 C 0.15 0.15 0.12 0.25 +0.07 57 96 320 -60
26FEB26 3.80 C 0.11 0.20 0.11 0.20 +0.06 59 676 231 +18
26FEB26 3.90 C 0.17 0.18 0.11 0.16 +0.06 61 234 181 +11
26FEB26 4.00 C 0.04 0.13 0.03 0.11 +0.04 57 532 1,073 -274
26FEB26 4.10 C 0.00 0.00 0.00 0.08 +0.03 57 0 821 0
26FEB26 4.20 C 0.00 0.00 0.00 0.07 +0.03 62 0 1,033 0
26FEB26 4.30 C 0.00 0.00 0.00 0.05 +0.02 61 0 342 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 +0.02 64 0 147 0
26FEB26 4.50 C 0.00 0.00 0.00 0.03 +0.02 65 0 272 0
26FEB26 4.60 C 0.00 0.00 0.00 0.02 +0.01 64 0 235 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 177 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 49 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 103 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.46 +0.13 82 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.36 +0.14 76 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.26 +0.14 70 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.16 +0.13 64 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.07 +0.13 64 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.99 +0.13 67 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.89 +0.11 61 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 +0.10 62 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.73 +0.10 61 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.67 +0.10 65 0 87 0
30MAR26 3.40 C 0.00 0.00 0.00 0.58 +0.07 60 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.51 +0.06 59 0 80 0
30MAR26 3.60 C 0.47 0.48 0.47 0.46 +0.06 61 40 239 -18
30MAR26 3.70 C 0.00 0.00 0.00 0.39 +0.04 58 0 133 0
30MAR26 3.80 C 0.27 0.27 0.27 0.34 +0.03 58 5 111 0
30MAR26 3.90 C 0.00 0.00 0.00 0.30 +0.03 59 0 47 0
30MAR26 4.00 C 0.20 0.28 0.20 0.27 +0.04 61 26 192 +16
30MAR26 4.10 C 0.00 0.00 0.00 0.22 +0.02 58 0 286 0
30MAR26 4.20 C 0.21 0.21 0.21 0.19 +0.01 59 12 392 +12
30MAR26 4.30 C 0.00 0.00 0.00 0.17 +0.02 60 0 363 0
30MAR26 4.40 C 0.08 0.08 0.08 0.14 +0.01 59 10 90 +9
30MAR26 4.50 C 0.10 0.10 0.10 0.12 +0.01 59 3 377 0
30MAR26 4.60 C 0.12 0.12 0.10 0.11 +0.02 61 60 149 +53
30MAR26 4.70 C 0.00 0.00 0.00 0.09 +0.01 61 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.07 0.00 59 0 87 0
30MAR26 4.90 C 0.09 0.09 0.09 0.06 0.00 59 91 100 +91
30MAR26 5.00 C 0.00 0.00 0.00 0.05 0.00 59 0 374 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 0.00 59 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 60 0 124 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 483 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.46 +0.13 60 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.38 +0.13 67 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.31 +0.15 73 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.19 +0.11 61 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.11 +0.10 62 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.03 +0.10 63 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.95 +0.09 62 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.88 +0.08 63 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.81 +0.07 63 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.75 +0.07 64 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.69 +0.07 65 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.64 +0.07 66 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.58 +0.06 65 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.53 +0.05 65 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.49 +0.06 66 0 5 0
29APR26 3.90 C 0.00 0.00 0.00 0.45 +0.05 67 0 8 0
29APR26 4.00 C 0.40 0.40 0.40 0.41 +0.05 67 5 75 +5
29APR26 4.10 C 0.00 0.00 0.00 0.37 +0.04 66 0 32 0
29APR26 4.20 C 0.27 0.27 0.27 0.34 +0.04 67 1 106 +1
29APR26 4.30 C 0.00 0.00 0.00 0.31 +0.04 67 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.28 +0.04 67 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.25 +0.03 67 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.23 +0.03 67 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.21 +0.03 68 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.19 +0.03 68 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.17 +0.02 68 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.24 +0.11 64 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.17 +0.11 66 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.10 +0.11 67 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.01 +0.08 63 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.96 +0.09 67 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.89 +0.08 66 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.83 +0.08 66 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.77 +0.07 66 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.71 +0.06 65 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.67 +0.07 67 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.62 +0.06 66 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.57 +0.05 66 0 20 0
28MAY26 3.90 C 0.00 0.00 0.00 0.53 +0.05 66 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.49 +0.05 66 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.46 +0.05 67 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.42 +0.04 66 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.39 +0.04 67 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.36 +0.04 67 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.34 +0.04 68 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.31 +0.03 67 0 10 0
28MAY26 4.70 C 0.00 0.00 0.00 0.29 +0.04 68 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.26 +0.03 67 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 0.24 +0.02 67 0 10 0
29JUN26 2.40 C 0.00 0.00 0.00 1.54 +0.14 69 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.45 +0.13 67 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.38 +0.13 68 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.30 +0.13 67 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.23 +0.12 68 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.16 +0.12 68 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.09 +0.11 67 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.02 +0.10 66 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.96 +0.10 66 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.91 +0.10 67 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.84 +0.08 65 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.80 +0.09 67 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.74 +0.07 66 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.70 +0.08 67 0 10 0
29JUN26 3.80 C 0.48 0.48 0.48 0.65 +0.07 66 15 25 +15
29JUN26 3.90 C 0.00 0.00 0.00 0.61 +0.06 66 0 0 0
29JUN26 4.00 C 0.60 0.60 0.60 0.58 +0.07 67 20 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.54 +0.06 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.51 +0.06 67 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.47 +0.05 67 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.44 +0.05 67 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.42 +0.06 68 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 +0.05 67 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.36 +0.04 67 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 +0.05 67 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.32 +0.05 68 0 103 0
29JUN26 5.00 C 0.27 0.28 0.27 0.30 +0.04 68 7 311 +4
29JUN26 5.25 C 0.20 0.20 0.20 0.25 +0.04 67 2 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 +0.02 67 0 179 0
29JUN26 5.75 C 0.00 0.00 0.00 0.18 +0.02 68 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.15 +0.01 68 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.13 +0.02 68 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.11 +0.01 68 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 +0.02 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 +0.02 71 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 +0.01 69 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 +0.01 69 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 +0.01 69 0 655 0
29JUN26 8.00 C 0.08 0.08 0.08 0.04 +0.01 68 130 3,569 +130
29SEP26 2.40 C 0.00 0.00 0.00 1.64 +0.14 69 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.56 +0.12 67 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.48 +0.11 66 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.43 +0.11 68 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.36 +0.10 67 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.29 +0.09 66 0 2 0
29SEP26 3.00 C 1.03 1.03 1.03 1.24 +0.10 67 10 6 -10
29SEP26 3.10 C 0.00 0.00 0.00 1.16 +0.07 65 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.12 +0.08 66 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.06 +0.07 65 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.03 +0.08 67 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.97 +0.07 66 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.93 +0.07 67 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.88 +0.06 66 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 +0.06 66 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 +0.05 66 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.77 +0.06 67 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.73 +0.05 67 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 +0.05 67 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 +0.05 67 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.64 +0.05 67 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 +0.05 67 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 +0.04 67 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 +0.05 68 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 +0.04 67 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.51 +0.04 68 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.48 +0.03 67 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 +0.03 68 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 +0.03 67 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 +0.02 68 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 +0.03 68 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.27 +0.02 68 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 +0.03 68 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 +0.02 68 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 +0.02 68 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 +0.02 69 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 +0.01 68 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 0.00 68 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 +0.01 69 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.71 +0.09 66 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.62 +0.07 63 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.56 +0.06 63 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.50 +0.06 64 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.45 +0.07 65 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.39 +0.07 64 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.33 +0.06 64 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.28 +0.06 64 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.24 +0.07 65 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.19 +0.04 65 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.18 +0.07 68 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.14 +0.07 68 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.09 +0.06 68 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.02 +0.03 66 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.98 +0.06 65 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.95 +0.06 66 0 11 0
30DEC26 4.00 C 0.00 0.00 0.00 0.91 +0.06 66 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.88 +0.06 66 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.85 +0.06 66 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 +0.06 67 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 +0.06 67 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 +0.06 67 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 +0.04 67 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.70 +0.03 66 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.69 +0.04 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.67 +0.04 68 0 1 0
TOTAL CALL 1,975 20,250 +3
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 126 0 509 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 116 0 429 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 107 0 108 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 450 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,382 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 1,325 0
26FEB26 3.20 P 0.00 0.00 0.00 0.02 0.00 66 0 2,270 0
26FEB26 3.30 P 0.04 0.04 0.04 0.03 -0.01 65 13 3,128 0
26FEB26 3.40 P 0.06 0.06 0.04 0.04 -0.02 61 5 2,430 +3
26FEB26 3.50 P 0.00 0.00 0.00 0.06 -0.03 60 0 2,580 0
26FEB26 3.60 P 0.10 0.10 0.09 0.08 -0.04 57 8 3,947 -8
26FEB26 3.70 P 0.19 0.20 0.11 0.12 -0.04 58 84 900 +78
26FEB26 3.80 P 0.00 0.00 0.00 0.17 -0.05 60 0 345 0
26FEB26 3.90 P 0.00 0.00 0.00 0.23 -0.06 62 0 263 0
26FEB26 4.00 P 0.27 0.27 0.27 0.28 -0.07 58 3 249 +3
26FEB26 4.10 P 0.00 0.00 0.00 0.36 -0.07 62 0 233 0
26FEB26 4.20 P 0.50 0.50 0.50 0.44 -0.07 63 10 546 0
26FEB26 4.30 P 0.00 0.00 0.00 0.52 -0.10 63 0 214 0
26FEB26 4.40 P 0.00 0.00 0.00 0.62 -0.09 71 0 15 0
26FEB26 4.50 P 0.80 0.80 0.80 0.69 -0.11 61 10 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.80 -0.11 73 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 0.90 -0.11 79 0 5 0
26FEB26 4.80 P 0.00 0.00 0.00 0.99 -0.12 78 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.09 -0.13 83 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.20 -0.12 96 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.45 -0.12 109 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.70 -0.12 120 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.94 -0.13 121 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 -0.01 60 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 -0.01 64 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.03 -0.01 64 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 -0.02 63 0 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 -0.03 61 0 1,997 0
30MAR26 3.10 P 0.11 0.12 0.11 0.07 -0.03 62 11 2,006 0
30MAR26 3.20 P 0.12 0.12 0.12 0.09 -0.04 62 10 1,217 0
30MAR26 3.30 P 0.00 0.00 0.00 0.11 -0.05 60 0 3,103 0
30MAR26 3.40 P 0.00 0.00 0.00 0.13 -0.07 58 0 3,150 0
30MAR26 3.50 P 0.00 0.00 0.00 0.18 -0.06 61 0 2,123 0
30MAR26 3.60 P 0.23 0.23 0.23 0.22 -0.07 61 8 6,368 +8
30MAR26 3.70 P 0.00 0.00 0.00 0.27 -0.07 62 0 3,118 0
30MAR26 3.80 P 0.33 0.33 0.33 0.32 -0.08 62 2 635 0
30MAR26 3.90 P 0.00 0.00 0.00 0.37 -0.09 61 0 331 0
30MAR26 4.00 P 0.53 0.53 0.53 0.43 -0.09 62 95 345 +95
30MAR26 4.10 P 0.00 0.00 0.00 0.50 -0.09 62 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.57 -0.10 63 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.64 -0.10 63 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.72 -0.10 64 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.80 -0.11 64 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 0.89 -0.10 67 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 0.97 -0.11 66 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.06 -0.11 68 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.15 -0.11 69 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.25 -0.11 72 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.48 -0.12 75 0 168 0
30MAR26 5.50 P 0.00 0.00 0.00 1.73 -0.11 82 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 1.98 -0.12 89 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.24 -0.11 99 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.49 -0.12 105 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.73 -0.13 107 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.98 -0.14 113 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.23 -0.13 118 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.46 -0.15 114 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.72 -0.14 123 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.97 -0.14 127 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.21 -0.14 127 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.45 -0.15 125 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.70 -0.14 129 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.96 -0.14 138 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.03 -0.01 69 0 230 0
29APR26 2.50 P 0.00 0.00 0.00 0.04 -0.01 69 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.06 -0.01 72 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.07 -0.01 70 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.09 -0.02 70 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.11 -0.02 69 0 1,500 0
29APR26 3.00 P 0.00 0.00 0.00 0.13 -0.03 68 0 283 0
29APR26 3.10 P 0.00 0.00 0.00 0.16 -0.03 69 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.19 -0.04 68 0 20 0
29APR26 3.30 P 0.26 0.26 0.26 0.23 -0.04 69 10 10 +10
29APR26 3.40 P 0.00 0.00 0.00 0.27 -0.04 69 0 119 0
29APR26 3.50 P 0.00 0.00 0.00 0.32 -0.04 70 0 93 0
29APR26 3.60 P 0.00 0.00 0.00 0.36 -0.05 70 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.41 -0.05 70 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.47 -0.05 71 0 119 0
29APR26 3.90 P 0.00 0.00 0.00 0.53 -0.05 71 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.59 -0.06 71 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.65 -0.07 71 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.72 -0.07 72 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.79 -0.07 72 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.86 -0.08 72 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.94 -0.07 73 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.01 -0.08 72 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.09 -0.09 73 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.17 -0.09 73 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.26 -0.09 75 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.11 -0.02 69 0 51 0
28MAY26 2.80 P 0.00 0.00 0.00 0.13 -0.03 69 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.16 -0.03 69 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.19 -0.03 69 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.22 -0.04 69 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.26 -0.03 69 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.30 -0.04 70 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.35 -0.04 71 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.39 -0.05 70 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.44 -0.05 70 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.50 -0.04 71 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.55 -0.05 71 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.61 -0.06 71 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.67 -0.06 71 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.73 -0.07 71 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.80 -0.07 71 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.87 -0.07 72 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.94 -0.07 72 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.01 -0.08 72 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.09 -0.08 73 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.17 -0.08 73 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.25 -0.08 74 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.33 -0.08 74 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.09 -0.01 70 0 10 0
29JUN26 2.50 P 0.17 0.17 0.17 0.11 -0.01 70 15 15 +15
29JUN26 2.60 P 0.00 0.00 0.00 0.13 -0.01 70 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.15 -0.02 69 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.18 -0.02 69 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.21 -0.02 69 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.25 -0.02 70 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.29 -0.02 70 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.32 -0.03 69 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.37 -0.03 70 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.42 -0.02 71 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.46 -0.04 70 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.52 -0.03 71 0 996 0
29JUN26 3.70 P 0.00 0.00 0.00 0.57 -0.03 70 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.63 -0.04 71 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.69 -0.04 71 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.75 -0.04 71 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.81 -0.05 71 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.88 -0.05 72 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.95 -0.05 72 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.02 -0.05 72 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.09 -0.06 72 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.16 -0.06 72 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.24 -0.06 73 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.32 -0.05 73 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.40 -0.06 73 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.48 -0.07 74 0 199 0
29JUN26 5.25 P 0.00 0.00 0.00 1.69 -0.07 75 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 1.90 -0.08 76 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.12 -0.09 76 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.35 -0.09 78 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.58 -0.10 80 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.82 -0.10 82 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.06 -0.10 84 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.31 -0.10 87 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.55 -0.10 89 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.80 -0.11 92 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.05 -0.11 96 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.30 -0.11 98 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 -0.02 69 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.20 -0.02 69 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.24 -0.02 70 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.27 -0.02 70 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.31 -0.02 70 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.35 -0.03 70 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.39 -0.03 70 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.43 -0.04 70 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.48 -0.04 70 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.53 -0.03 71 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.58 -0.04 71 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.63 -0.05 70 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.69 -0.04 71 0 828 0
29SEP26 3.70 P 0.00 0.00 0.00 0.74 -0.05 70 0 722 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 -0.05 71 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.86 -0.06 71 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.93 -0.05 71 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.99 -0.06 71 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.06 -0.06 72 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.13 -0.06 72 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.20 -0.06 72 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.27 -0.06 72 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.34 -0.07 72 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.41 -0.07 72 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.49 -0.07 73 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.57 -0.07 73 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.65 -0.07 73 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.84 -0.08 73 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.05 -0.08 74 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.26 -0.08 74 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.47 -0.09 74 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.70 -0.09 76 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.93 -0.08 77 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.15 -0.10 77 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.37 -0.12 77 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.63 -0.10 81 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.85 -0.12 80 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.09 -0.12 82 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.35 -0.11 85 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.25 -0.02 69 0 181 0
30DEC26 2.50 P 0.00 0.00 0.00 0.28 -0.02 69 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.32 -0.02 69 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.36 -0.03 69 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.40 -0.03 69 0 5,871 0
30DEC26 2.90 P 0.48 0.48 0.48 0.44 -0.03 69 2 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.49 -0.03 69 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.54 -0.03 69 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.59 -0.03 70 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.64 -0.04 70 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.69 -0.04 69 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.75 -0.04 70 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.81 -0.04 70 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.87 -0.04 70 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.93 -0.04 70 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.99 -0.05 70 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.06 -0.05 71 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.12 -0.05 70 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.19 -0.05 71 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.25 -0.06 70 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.32 -0.06 70 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.40 -0.06 71 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 -0.06 71 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.54 -0.07 71 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.62 -0.06 71 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.69 -0.07 71 0 0 0
TOTAL PUT 286 98,496 +204
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$ 80.95
30MAR26 45.00 C 0.00 0.00 0.00 36.11 +0.24 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.12 +0.25 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.12 +0.25 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.12 +0.24 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.13 +0.25 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.13 +0.24 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.64 +0.24 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.15 +0.25 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.66 +0.25 29 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.17 +0.25 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.68 +0.24 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.20 +0.24 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.74 +0.23 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.34 +0.23 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.05 +0.21 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.93 +0.18 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.08 +0.15 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.54 +0.11 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 2.34 +0.08 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.46 +0.05 24 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.86 +0.03 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.48 +0.01 24 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.13 0.00 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 28.67 +0.24 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.18 +0.24 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.70 +0.25 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.21 +0.24 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.72 +0.24 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.25 +0.24 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.80 +0.23 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.44 +0.22 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.19 +0.18 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.17 +0.16 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.42 +0.14 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.98 +0.11 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 2.84 +0.07 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.98 +0.04 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.36 +0.03 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.93 +0.02 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.29 +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 59 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 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 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 0.00 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.33 -0.04 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.72 -0.06 25 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 1.36 -0.09 25 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 2.32 -0.13 25 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 3.61 -0.18 24 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 5.25 -0.20 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 7.17 -0.22 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 9.32 -0.23 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 11.63 -0.25 24 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.06 -0.25 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.55 -0.25 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.05 -0.25 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 21.55 -0.25 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.05 -0.25 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.55 -0.25 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.05 -0.25 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.55 -0.25 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.05 -0.25 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.55 -0.25 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.05 -0.25 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.55 -0.25 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.05 -0.25 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 0.06 -0.01 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.52 -0.03 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.89 -0.05 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.42 -0.07 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.14 -0.08 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.07 -0.10 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.21 -0.14 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.59 -0.15 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.17 -0.18 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.94 -0.19 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.88 -0.20 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.95 -0.22 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.15 -0.21 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.43 -0.22 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.78 -0.22 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.17 -0.23 25 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$ 9.85
30MAR26 4.53 C 0.00 0.00 0.00 5.34 +0.15 85 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.24 +0.15 82 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.15 +0.15 79 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 5.05 +0.15 76 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.81 +0.15 68 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.57 +0.15 59 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.33 +0.15 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.09 +0.15 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.84 +0.15 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.36 +0.15 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.12 +0.14 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.89 +0.15 42 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.65 +0.15 37 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.41 +0.15 32 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.17 +0.15 28 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.94 +0.15 31 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.66 +0.15 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.47 +0.18 29 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.25 +0.13 28 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 1.05 +0.12 29 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.86 +0.11 29 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.69 +0.10 29 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.54 +0.08 29 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.30 +0.05 28 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.17 +0.04 29 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.15 +0.14 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.06 +0.15 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.81 +0.13 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.57 +0.15 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.33 +0.15 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.09 +0.15 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.84 +0.15 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.36 +0.15 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.12 +0.14 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.89 +0.15 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.65 +0.15 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.42 +0.15 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.19 +0.15 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.97 +0.15 24 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.77 +0.15 28 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.55 +0.14 28 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.36 +0.12 29 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.17 +0.11 28 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.00 +0.10 28 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.85 +0.10 28 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.71 +0.08 28 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.49 +0.05 28 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.34 +0.06 29 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.09 +0.15 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.84 +0.15 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.36 +0.15 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.12 +0.14 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.89 +0.14 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.66 +0.14 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.44 +0.15 24 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.22 +0.14 27 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.01 +0.14 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.81 +0.12 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.63 +0.13 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.45 +0.12 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.29 +0.10 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.14 +0.09 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.00 +0.08 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.88 +0.07 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.68 +0.05 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.53 +0.05 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.40 +0.04 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.30 +0.03 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.14 -0.04 29 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.21 -0.06 29 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.31 -0.07 30 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.55 -0.09 29 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.88 -0.12 29 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.29 -0.17 29 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.73 -0.20 28 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.26 -0.16 44 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.04 -0.01 28 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.18 -0.02 28 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.31 -0.05 28 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.50 -0.06 28 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.61 -0.07 27 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.76 -0.09 28 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.07 -0.09 28 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.42 -0.07 28 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.78 -0.12 26 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.19 -0.13 25 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.62 -0.14 22 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.34 -0.04 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.42 -0.05 30 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.52 -0.04 30 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.61 -0.06 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.73 -0.06 30 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.85 -0.06 30 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.96 -0.08 29 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.28 -0.09 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.63 -0.09 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.00 -0.11 31 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.39 -0.12 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.80 -0.13 32 0 0 0
TOTAL PUT 0 216 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 9.85
30MAR26 4.32 C 0.00 0.00 0.00 5.55 +0.15 92 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.45 +0.15 89 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.37 +0.15 86 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.27 +0.15 83 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.18 +0.15 80 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.94 +0.15 72 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.70 +0.15 64 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.47 +0.15 54 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.24 +0.15 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 4.00 +0.15 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.77 +0.15 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.54 +0.15 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.30 +0.15 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 3.06 +0.14 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.84 +0.15 41 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.60 +0.15 36 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.37 +0.15 31 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.14 +0.15 27 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.91 +0.15 31 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.64 +0.15 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.47 +0.18 29 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.25 +0.15 30 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.06 -0.01 30 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$ 9.85
26FEB26 5.00 C 0.00 0.00 0.00 4.86 +0.15 135 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.61 +0.15 125 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.36 +0.15 115 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.11 +0.15 106 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.86 +0.15 97 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.61 +0.15 89 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.36 +0.15 81 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.11 +0.15 73 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.86 +0.15 66 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.61 +0.15 58 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.36 +0.15 51 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.11 +0.15 44 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.86 +0.15 38 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.61 +0.15 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.36 +0.15 23 0 30 0
26FEB26 8.75 C 1.05 1.05 1.05 1.11 +0.14 0 4 40 0
26FEB26 9.00 C 0.00 0.00 0.00 0.87 +0.14 26 0 65 0
26FEB26 9.25 C 0.00 0.00 0.00 0.62 +0.12 19 0 44 0
26FEB26 9.50 C 0.35 0.39 0.35 0.42 +0.10 23 8 65 +5
26FEB26 9.75 C 0.00 0.00 0.00 0.26 +0.08 25 0 2 0
26FEB26 10.00 C 0.00 0.00 0.00 0.14 +0.05 25 0 104 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 4.87 +0.15 70 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.62 +0.15 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.37 +0.15 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.12 +0.15 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.87 +0.15 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.62 +0.15 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.37 +0.15 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.12 +0.14 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.88 +0.15 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.63 +0.17 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.38 +0.17 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.13 +0.17 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.89 +0.15 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.61 +0.15 0 0 0 0
30MAR26 8.50 C 1.38 1.38 1.38 1.38 +0.14 0 30 80 +30
30MAR26 8.75 C 0.00 0.00 0.00 1.16 +0.13 24 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.96 +0.13 26 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.77 +0.11 27 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.61 +0.10 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.47 +0.09 28 0 2 0
30MAR26 10.00 C 0.30 0.31 0.29 0.35 +0.07 28 11 38 +6
30MAR26 10.50 C 0.00 0.00 0.00 0.19 +0.04 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 3.62 +0.15 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.37 +0.15 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.12 +0.14 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.88 +0.15 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.63 +0.15 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.38 +0.16 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.13 +0.16 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.89 +0.15 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.70 +0.18 29 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.44 +0.13 24 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.24 +0.12 26 0 88 0
29APR26 9.00 C 0.00 0.00 0.00 1.05 +0.11 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.88 +0.10 27 0 0 0
29APR26 9.50 C 0.66 0.66 0.66 0.73 +0.09 28 30 30 +30
29APR26 9.75 C 0.00 0.00 0.00 0.60 +0.08 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.48 +0.06 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.32 +0.06 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 2.88 +0.15 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.63 +0.15 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.38 +0.15 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.13 +0.14 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.90 +0.14 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.70 +0.16 27 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.48 +0.14 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.27 +0.13 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.07 +0.11 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.89 +0.10 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.73 +0.07 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.61 +0.08 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.49 +0.07 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.32 +0.06 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.19 +0.04 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 4.89 +0.15 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.64 +0.17 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.37 +0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.12 +0.15 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.87 +0.15 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.62 +0.14 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.37 +0.14 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.12 +0.13 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.88 +0.15 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.63 +0.15 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.39 +0.15 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.15 +0.15 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.93 +0.15 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.71 +0.14 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.50 +0.13 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.30 +0.12 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.11 +0.11 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.94 +0.10 28 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.81 +0.09 29 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.67 +0.08 29 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.55 +0.07 29 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.36 +0.05 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 4.89 +0.15 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.64 +0.17 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.37 +0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.12 +0.15 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.87 +0.15 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.62 +0.14 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.37 +0.14 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.12 +0.13 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.88 +0.15 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.64 +0.14 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.41 +0.14 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.18 +0.13 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.95 +0.12 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.77 +0.13 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.59 +0.14 30 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 +0.12 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.25 +0.10 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.10 +0.10 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.96 +0.08 30 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.84 +0.09 30 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.74 +0.07 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.57 +0.05 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.43 +0.05 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.32 +0.03 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 - 31 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 4.12 +0.15 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.87 +0.15 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.62 +0.14 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.37 +0.13 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.13 +0.13 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.89 +0.13 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.66 +0.13 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.43 +0.13 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.22 +0.14 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.00 +0.10 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.85 +0.14 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.67 +0.13 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.51 +0.12 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.33 +0.10 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.23 +0.10 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.09 +0.09 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.98 +0.08 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.89 +0.08 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.72 +0.06 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.58 +0.05 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.47 +0.05 30 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 +0.04 30 0 22 0
30DEC26 12.50 C 0.29 0.29 0.29 0.29 +0.03 30 20 20 +20
30DEC26 13.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 - 30 0 0 -
TOTAL CALL 103 2,336 +91
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 78 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 123 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 99 0
26FEB26 9.25 P 0.04 0.04 0.04 0.03 -0.02 26 4 80 0
26FEB26 9.50 P 0.00 0.00 0.00 0.07 -0.05 25 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 0.16 -0.07 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.30 -0.09 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.67 -0.14 25 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.15 -0.15 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.65 -0.20 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.20 -0.14 70 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.71 -0.15 84 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.21 -0.13 93 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.70 -0.14 99 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.20 - 108 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 -0.02 29 0 12 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 32 0
30MAR26 9.25 P 0.00 0.00 0.00 0.16 -0.04 29 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.25 -0.05 29 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.36 -0.07 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.50 -0.06 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.81 -0.10 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.21 -0.13 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.67 -0.19 30 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.21 -0.16 43 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.72 -0.14 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.22 -0.13 57 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.72 -0.13 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.22 - 68 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 0.00 31 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.06 -0.01 30 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.13 -0.02 30 0 51 0
29APR26 9.00 P 0.20 0.20 0.20 0.19 -0.03 30 2 2 -2
29APR26 9.25 P 0.00 0.00 0.00 0.27 -0.04 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.36 -0.06 30 0 3 0
29APR26 9.75 P 0.47 0.47 0.47 0.47 -0.07 30 3 3 +3
29APR26 10.00 P 0.00 0.00 0.00 0.61 -0.08 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.91 -0.09 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.28 -0.16 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.76 -0.13 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.23 -0.15 37 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.72 -0.14 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.22 -0.13 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.72 -0.14 51 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.22 - 55 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.34 -0.05 26 0 2 0
28MAY26 9.25 P 0.42 0.42 0.42 0.44 -0.06 26 3 33 +3
28MAY26 9.50 P 0.53 0.53 0.53 0.56 -0.08 26 2 2 +2
28MAY26 9.75 P 0.00 0.00 0.00 0.70 -0.09 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.86 -0.12 25 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.25 -0.08 26 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.67 -0.07 27 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.05 -0.13 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.50 -0.14 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.97 -0.14 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.44 -0.15 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.92 -0.15 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.40 - 0 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 -0.01 28 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 -0.02 28 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.25 -0.04 27 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.33 -0.05 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.42 -0.06 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.54 -0.06 27 0 500 0
29JUN26 9.50 P 0.00 0.00 0.00 0.66 -0.07 27 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.80 -0.08 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.95 -0.12 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.31 -0.10 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.73 -0.09 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.15 -0.11 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.58 -0.13 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.04 -0.14 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.51 -0.14 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.99 -0.15 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.48 - 0 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 -0.02 30 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 -0.02 30 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.29 -0.03 30 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.36 -0.04 30 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 -0.05 30 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.54 -0.05 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 -0.04 30 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 -0.05 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.89 -0.07 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.05 -0.07 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.19 -0.09 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.56 -0.09 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.93 -0.11 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.35 -0.10 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.78 -0.10 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.20 -0.13 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.66 -0.13 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.12 -0.13 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.59 - 32 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.01 30 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 -0.02 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.30 -0.04 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 -0.05 29 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 -0.04 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 -0.05 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 -0.05 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 -0.04 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.89 -0.05 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.01 -0.07 29 0 0 0
30DEC26 9.75 P 1.19 1.19 1.19 1.16 -0.07 29 6 6 +6
30DEC26 10.00 P 0.00 0.00 0.00 1.31 -0.09 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.65 -0.10 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.04 -0.09 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.44 -0.09 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.85 -0.10 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.26 -0.14 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.73 -0.10 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.16 -0.13 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.62 - 31 0 0 -
TOTAL PUT 20 2,249 +12
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$ 27.10
26FEB26 15.50 C 0.00 0.00 0.00 11.62 +0.34 94 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 11.12 +0.34 86 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 10.62 +0.34 78 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 10.12 +0.34 67 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.62 +0.34 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.12 +0.34 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.62 +0.34 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.12 +0.34 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.62 +0.34 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.12 +0.34 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.12 +0.33 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.13 +0.34 41 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 4.13 +0.34 32 0 47 0
26FEB26 24.00 C 0.00 0.00 0.00 3.13 +0.33 23 0 40 0
26FEB26 25.00 C 0.00 0.00 0.00 2.15 +0.34 23 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 1.21 +0.22 19 0 41 0
26FEB26 27.00 C 0.00 0.00 0.00 0.54 +0.12 21 0 59 0
26FEB26 28.00 C 0.00 0.00 0.00 0.18 +0.04 22 0 83 0
26FEB26 29.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 14.15 +0.34 71 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.65 +0.34 61 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.15 +0.34 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.65 +0.34 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 12.15 +0.33 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.66 +0.34 56 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.16 +0.34 50 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.66 +0.34 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.16 +0.34 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.66 +0.33 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.17 +0.34 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.67 +0.34 38 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 8.17 +0.34 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.67 +0.34 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.17 +0.33 0 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 6.18 +0.34 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.19 +0.33 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.23 +0.32 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.30 +0.29 26 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 2.46 +0.28 27 0 23 0
30MAR26 26.00 C 0.00 0.00 0.00 1.68 +0.20 25 0 36 0
30MAR26 27.00 C 0.00 0.00 0.00 1.12 +0.15 26 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.70 +0.10 26 0 38 0
30MAR26 29.00 C 0.00 0.00 0.00 0.42 +0.06 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.24 +0.05 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.66 +0.34 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.16 +0.33 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.67 +0.34 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.17 +0.34 34 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.67 +0.34 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.17 +0.33 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.68 +0.34 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.18 +0.34 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.19 +0.33 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.22 +0.32 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.28 +0.30 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.41 +0.28 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.58 +0.21 26 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 1.90 +0.16 26 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 1.37 +0.13 26 0 19 0
29APR26 28.00 C 0.91 0.91 0.91 0.95 +0.09 27 12 18 +12
29APR26 29.00 C 0.00 0.00 0.00 0.65 +0.08 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.43 +0.07 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.27 +0.05 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.17 +0.34 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.67 +0.34 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.17 +0.33 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.68 +0.34 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.18 +0.34 24 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.20 +0.33 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.23 +0.31 24 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.32 +0.30 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.47 +0.26 25 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.71 +0.23 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.03 +0.18 24 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 1.48 +0.14 24 0 40 0
28MAY26 28.00 C 0.00 0.00 0.00 1.05 +0.09 24 0 18 0
28MAY26 29.00 C 0.73 0.73 0.73 0.73 +0.08 24 17 26 +17
28MAY26 30.00 C 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.16 +0.34 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.66 +0.34 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.16 +0.34 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.66 +0.34 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.17 +0.34 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.67 +0.34 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.17 +0.34 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.67 +0.34 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.18 +0.34 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.68 +0.33 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.19 +0.33 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.22 +0.31 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.30 +0.31 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.42 +0.27 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.62 +0.24 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.91 +0.22 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.28 +0.18 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.75 +0.14 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.31 +0.11 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.97 +0.09 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.70 +0.07 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.49 +0.05 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.68 +0.34 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.19 +0.34 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.70 +0.34 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.21 +0.33 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.73 +0.33 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.25 +0.33 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.77 +0.33 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.30 +0.33 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.83 +0.32 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.37 +0.31 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.47 +0.29 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.62 +0.27 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.82 +0.24 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.09 +0.22 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.43 +0.20 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.83 +0.16 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.32 +0.14 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.87 +0.11 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.50 +0.10 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.19 +0.09 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.93 +0.06 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.72 +0.04 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.83 +0.33 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.36 +0.33 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.88 +0.32 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.42 +0.33 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.95 +0.31 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.50 +0.31 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.05 +0.30 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.61 +0.30 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.76 +0.28 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.95 +0.26 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.20 +0.24 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.51 +0.22 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.88 +0.19 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.31 +0.17 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.79 +0.13 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.35 +0.13 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.97 +0.11 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.63 +0.09 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.33 +0.06 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.10 +0.06 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.90 +0.05 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.72 +0.04 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 +0.03 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
TOTAL CALL 29 657 +29
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 119 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.12 -0.10 22 0 38 0
26FEB26 27.00 P 0.50 0.50 0.50 0.45 -0.21 23 10 36 +10
26FEB26 28.00 P 0.00 0.00 0.00 1.09 -0.30 24 0 8 0
26FEB26 29.00 P 0.00 0.00 0.00 1.98 -0.27 28 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.90 -0.34 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.90 -0.34 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.90 -0.34 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.90 -0.34 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.90 -0.34 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.90 -0.34 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.90 -0.34 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 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 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 0 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 47 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 23.00 P 0.09 0.09 0.09 0.05 -0.02 28 7 15 -7
30MAR26 24.00 P 0.00 0.00 0.00 0.12 -0.05 27 0 31 0
30MAR26 25.00 P 0.00 0.00 0.00 0.28 -0.08 27 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.56 -0.13 27 0 1 0
30MAR26 27.00 P 0.00 0.00 0.00 0.99 -0.17 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.58 -0.23 28 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.30 -0.20 29 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.05 -0.30 27 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.95 -0.32 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.91 -0.33 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.90 -0.34 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.90 -0.34 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.90 -0.34 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.90 -0.34 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 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 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.30 -0.07 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.54 -0.09 27 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 0.89 -0.12 27 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 1.36 -0.15 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 1.95 -0.19 28 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 2.62 -0.22 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.37 -0.27 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.21 -0.30 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.11 -0.32 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.05 -0.32 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.01 -0.33 27 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.99 -0.33 28 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.97 -0.33 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.19 -0.05 25 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.36 -0.08 25 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.61 -0.13 25 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.98 -0.16 25 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 1.44 -0.20 25 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 2.02 -0.23 25 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.70 -0.22 26 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.41 -0.29 25 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.25 -0.30 25 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.14 -0.31 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.06 -0.33 25 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.02 -0.33 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.99 -0.33 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.97 -0.34 24 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.27 -0.07 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.47 -0.09 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.75 -0.12 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.11 -0.17 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 1.58 -0.20 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.15 -0.23 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.81 -0.25 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.55 -0.27 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.35 -0.30 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.21 -0.31 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.12 -0.32 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.05 -0.33 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.01 -0.33 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.98 -0.34 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 -0.07 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 -0.10 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.78 -0.12 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.10 -0.15 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.51 -0.17 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.98 -0.21 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.53 -0.24 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.17 -0.24 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.86 -0.27 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.62 -0.28 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.43 -0.30 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.28 -0.31 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.17 -0.32 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.10 -0.32 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.04 -0.33 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.35 -0.06 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.52 -0.08 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.75 -0.10 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.04 -0.12 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.39 -0.15 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.81 -0.18 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.29 -0.21 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.84 -0.22 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.46 -0.24 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.13 -0.26 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.85 -0.28 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.63 -0.29 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.45 -0.30 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.30 -0.32 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.20 -0.32 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.12 -0.32 25 0 0 0
TOTAL PUT 17 560 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 5.07
26FEB26 3.60 C 0.00 0.00 0.00 1.48 +0.11 83 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.29 +0.12 86 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.19 +0.12 79 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.09 +0.12 73 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.98 +0.10 54 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.88 +0.11 49 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.78 +0.10 43 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.68 +0.10 38 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.58 +0.11 33 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.49 +0.11 36 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.40 +0.11 35 0 21 0
26FEB26 4.80 C 0.00 0.00 0.00 0.30 +0.08 28 0 30 0
26FEB26 4.90 C 0.00 0.00 0.00 0.22 +0.07 27 0 120 0
26FEB26 5.00 C 0.16 0.16 0.16 0.14 +0.05 23 1 171 +1
26FEB26 5.25 C 0.03 0.03 0.03 0.04 +0.01 25 80 167 +30
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 66 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.48 +0.10 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.29 +0.11 41 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.19 +0.10 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.09 +0.10 34 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.01 +0.13 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.89 +0.08 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.80 +0.10 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.70 +0.09 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.63 +0.10 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.54 +0.09 31 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.46 +0.08 30 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.38 +0.07 29 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 +0.05 25 0 281 0
30MAR26 5.00 C 0.00 0.00 0.00 0.24 +0.05 26 0 114 0
30MAR26 5.25 C 0.00 0.00 0.00 0.13 +0.03 27 0 64 0
30MAR26 5.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 15 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.49 +0.10 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.39 +0.10 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.29 +0.09 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.20 +0.09 30 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.11 +0.11 33 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.01 +0.09 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.91 +0.08 27 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.82 +0.08 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.74 +0.09 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.65 +0.08 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.57 +0.07 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.50 +0.07 28 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.43 +0.06 28 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.36 +0.05 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.31 +0.06 27 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.20 +0.05 28 0 43 0
29APR26 5.50 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.07 +0.02 28 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.33 +0.09 37 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.23 +0.11 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.13 +0.08 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.03 +0.07 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.94 +0.09 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.85 +0.07 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.77 +0.07 28 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.69 +0.07 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.61 +0.08 27 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.55 +0.07 29 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.48 +0.06 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.42 +0.07 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.36 +0.06 27 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.25 +0.05 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 27 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
29JUN26 3.60 C 0.00 0.00 0.00 1.54 +0.09 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.43 +0.07 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.35 +0.11 36 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.24 +0.09 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.15 +0.09 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.06 +0.09 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.98 +0.09 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 +0.07 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.81 +0.07 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.74 +0.07 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.66 +0.06 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.59 +0.06 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.53 +0.06 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.47 +0.07 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.41 +0.05 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 +0.06 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 +0.03 28 0 15 0
29JUN26 5.75 C 0.14 0.14 0.14 0.15 +0.03 29 2 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 +0.02 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.56 +0.07 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.48 +0.09 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.39 +0.09 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.29 +0.08 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.20 +0.08 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.12 +0.08 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.04 +0.08 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 +0.08 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.88 +0.07 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.81 +0.07 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.74 +0.07 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.67 +0.06 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 +0.06 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 +0.06 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 +0.05 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 +0.04 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.56 +0.07 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.48 +0.09 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.39 +0.09 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.29 +0.08 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.20 +0.05 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 +0.05 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.07 +0.08 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.00 +0.08 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.92 +0.07 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.85 +0.06 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 +0.06 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.73 +0.06 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 +0.06 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.62 +0.06 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.57 +0.06 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 +0.04 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 +0.02 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 28 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
TOTAL CALL 83 1,602 +31
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 109 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 -0.02 27 0 112 0
26FEB26 4.80 P 0.04 0.04 0.04 0.02 -0.03 26 6 54 -6
26FEB26 4.90 P 0.00 0.00 0.00 0.04 -0.04 26 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.08 -0.05 27 0 45 0
26FEB26 5.25 P 0.00 0.00 0.00 0.22 -0.09 26 0 95 0
26FEB26 5.50 P 0.00 0.00 0.00 0.43 -0.11 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.68 -0.12 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.93 -0.12 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.18 -0.12 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.43 -0.12 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.68 -0.12 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.93 -0.12 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.18 -0.12 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.43 -0.12 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 28 0 51 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.02 25 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 204 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 -0.02 27 0 78 0
30MAR26 4.70 P 0.06 0.06 0.05 0.05 -0.03 26 10 20 +10
30MAR26 4.80 P 0.00 0.00 0.00 0.09 -0.03 28 0 100 0
30MAR26 4.90 P 0.00 0.00 0.00 0.12 -0.03 27 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.30 -0.07 28 0 5 0
30MAR26 5.50 P 0.00 0.00 0.00 0.49 -0.08 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.71 -0.09 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.94 -0.11 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.18 -0.12 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.43 -0.12 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.68 -0.12 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.93 -0.12 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.18 -0.12 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.43 -0.12 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.68 -0.10 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.93 -0.10 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.18 -0.10 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 -0.01 29 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 -0.01 28 0 7 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.08 -0.02 28 0 9 0
29APR26 4.70 P 0.00 0.00 0.00 0.10 -0.03 28 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.13 -0.03 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.17 -0.04 28 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.21 -0.04 27 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.34 -0.07 27 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.53 -0.05 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.73 -0.09 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.95 -0.10 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.19 -0.11 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.43 -0.12 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.68 -0.12 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.93 -0.12 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.18 -0.12 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.21 -0.04 28 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.25 -0.05 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.38 -0.06 27 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.56 -0.05 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.75 -0.07 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.97 -0.08 29 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.19 -0.11 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.43 -0.12 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.68 -0.12 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.93 -0.12 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.18 -0.12 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 28 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 -0.02 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 -0.03 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 -0.01 29 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.30 -0.03 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.43 -0.05 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.60 -0.05 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.79 -0.05 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 -0.06 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.21 -0.09 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 -0.11 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.68 -0.12 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.93 -0.12 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.18 -0.12 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.43 -0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.68 -0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.93 -0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.18 -0.10 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.02 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 5 0
29SEP26 4.10 P 0.10 0.10 0.10 0.12 -0.02 29 10 30 +10
29SEP26 4.20 P 0.00 0.00 0.00 0.14 -0.02 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 -0.03 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 -0.03 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.28 -0.03 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 -0.04 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 -0.05 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.60 -0.06 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.77 -0.06 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.96 -0.06 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.16 -0.06 27 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.37 -0.07 27 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.59 -0.06 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.81 -0.07 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 -0.07 23 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 -0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 -0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.99 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.22 -0.10 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 -0.01 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.20 -0.03 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 -0.02 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 -0.03 28 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 -0.05 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 -0.04 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 -0.05 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.48 -0.05 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 -0.05 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 -0.06 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.84 -0.06 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.02 -0.06 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 -0.06 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 -0.06 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 -0.07 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.86 -0.07 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 -0.09 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.32 -0.10 28 0 0 0
TOTAL PUT 26 2,462 +14
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$ 123.90
26FEB26 87.50 C 0.00 0.00 0.00 36.50 +3.09 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 34.00 +3.09 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 31.51 +3.09 46 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 29.01 +3.09 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 26.52 +3.09 42 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 24.03 +3.07 40 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 21.55 +3.05 40 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 19.09 +3.00 40 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 16.66 +2.90 39 0 18 0
26FEB26 110.00 C 0.00 0.00 0.00 14.31 +2.78 39 0 1 0
26FEB26 112.50 C 0.00 0.00 0.00 12.05 +2.61 39 0 26 0
26FEB26 115.00 C 0.00 0.00 0.00 9.63 +2.31 34 0 23 0
26FEB26 117.50 C 6.40 7.34 6.40 7.75 +2.05 36 8 35 0
26FEB26 120.00 C 5.12 5.45 5.12 6.07 +1.66 37 3 57 0
26FEB26 122.50 C 0.00 0.00 0.00 4.63 +1.45 38 0 37 0
26FEB26 125.00 C 2.65 2.65 2.65 3.43 +1.13 38 8 74 -8
26FEB26 127.50 C 1.96 2.08 1.96 2.46 +0.79 38 20 79 +8
26FEB26 130.00 C 1.65 1.65 1.65 1.72 +0.60 39 1 77 0
26FEB26 132.50 C 1.12 1.12 1.12 1.23 +0.50 40 12 61 0
26FEB26 135.00 C 0.00 0.00 0.00 0.81 +0.35 40 0 1 0
26FEB26 137.50 C 0.00 0.00 0.00 0.51 +0.23 39 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.32 +0.15 40 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.19 +0.09 39 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 36.79 +3.01 43 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 34.34 +2.96 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 31.92 +2.91 43 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 29.31 +2.62 34 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 26.95 +2.51 37 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 24.64 +2.39 38 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 22.68 +2.53 43 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 20.54 +2.39 43 0 10 0
30MAR26 107.50 C 0.00 0.00 0.00 18.48 +2.65 43 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 16.83 +1.94 45 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 14.70 +1.91 43 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 13.37 +2.46 46 0 15 0
30MAR26 117.50 C 0.00 0.00 0.00 11.31 +1.78 42 0 157 0
30MAR26 120.00 C 9.30 9.80 9.30 9.80 +1.00 42 21 40 -19
30MAR26 122.50 C 8.61 8.61 8.61 8.79 +1.19 44 1 25 +1
30MAR26 125.00 C 7.47 7.47 7.47 7.21 +0.69 42 1 57 +1
30MAR26 127.50 C 5.90 6.20 5.90 6.25 +0.68 43 3 19 -1
30MAR26 130.00 C 0.00 0.00 0.00 5.54 +0.87 44 0 53 0
30MAR26 132.50 C 0.00 0.00 0.00 4.68 +0.69 44 0 30 0
30MAR26 135.00 C 0.00 0.00 0.00 3.93 +0.58 44 0 28 0
30MAR26 137.50 C 3.20 3.30 3.20 3.28 +0.48 44 4 3 +3
30MAR26 140.00 C 0.00 0.00 0.00 2.72 +0.39 44 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 2.24 +0.31 43 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 37.33 +2.97 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 35.01 +2.94 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 32.73 +2.89 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 30.51 +2.83 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 28.35 +2.77 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 26.25 +2.69 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 24.23 +2.61 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 22.30 +2.52 45 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 20.45 +2.43 45 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 19.25 +3.23 48 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 16.52 +2.15 42 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 15.11 +2.11 43 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 13.69 +1.79 44 0 216 0
29APR26 120.00 C 11.25 11.25 11.25 12.45 +1.84 44 1 16 +1
29APR26 122.50 C 0.00 0.00 0.00 11.26 +1.73 45 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 10.26 +1.60 45 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 9.24 +1.46 46 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 8.30 +1.37 46 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 7.44 +1.33 46 0 8 0
29APR26 135.00 C 6.15 6.15 6.15 6.59 +1.21 46 15 15 +15
29APR26 137.50 C 0.00 0.00 0.00 5.83 +1.11 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 5.14 +1.01 46 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 4.52 +1.02 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 37.70 +2.91 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 35.45 +2.86 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 33.25 +2.80 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 31.10 +2.73 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 29.03 +2.66 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 27.02 +2.57 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 25.10 +2.50 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 23.25 +2.39 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 21.49 +2.31 45 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 19.82 +2.21 45 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 18.23 +2.11 45 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 16.74 +2.02 45 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 15.30 +1.67 45 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 14.23 +1.81 46 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 13.05 +1.73 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 11.98 +1.67 46 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 10.86 +1.51 46 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 9.84 +1.41 46 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 8.92 +1.35 46 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 8.00 +1.16 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 7.26 +1.16 46 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 6.53 - 46 0 0 -
28MAY26 142.50 C 0.00 0.00 0.00 5.84 - 46 0 0 -
29JUN26 87.50 C 0.00 0.00 0.00 38.07 +2.82 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 35.92 +2.80 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 33.79 +2.70 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 31.76 +2.66 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 29.77 +2.55 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 27.73 +2.34 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 26.06 +2.40 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 24.13 +2.13 44 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 22.66 +2.25 45 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 21.05 +2.10 45 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 19.58 +2.09 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 18.12 +1.92 45 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 16.79 +1.86 45 1 0 -1
29JUN26 120.00 C 0.00 0.00 0.00 15.43 +1.35 45 0 10 0
29JUN26 122.50 C 0.00 0.00 0.00 14.39 +1.64 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 13.48 +1.69 46 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 12.48 +1.58 46 0 12 0
29JUN26 130.00 C 0.00 0.00 0.00 11.50 +1.39 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 10.61 +1.39 46 1 0 -1
29JUN26 135.00 C 0.00 0.00 0.00 9.72 +1.27 46 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 8.88 +1.14 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 8.18 +1.14 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 7.47 +1.24 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.00 +2.69 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.07 +2.58 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.26 +2.54 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.49 +2.53 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 32.73 +2.37 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.13 +2.35 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 29.55 +2.35 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.72 +1.92 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 26.26 +1.84 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 24.87 +1.84 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 23.78 +1.99 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 22.53 +2.55 47 0 154 0
29SEP26 117.50 C 0.00 0.00 0.00 21.33 +1.92 47 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 20.48 +2.15 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 19.18 +1.84 47 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 18.18 +1.77 47 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 17.23 +1.70 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 16.35 +1.65 47 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 15.46 +1.54 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 14.56 +1.39 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 13.80 +1.47 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 12.96 +1.36 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.16 +1.54 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.21 +2.53 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.50 +2.53 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.78 +2.45 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.15 +2.36 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.61 +2.35 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 34.07 +2.34 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 32.53 +2.15 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 31.18 +2.15 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 29.83 +2.15 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.48 +2.08 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 27.16 +1.92 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.01 +1.92 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.85 +1.92 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.70 +1.92 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 22.63 +1.77 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.66 +1.72 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.65 +1.59 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 19.92 +1.69 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 19.09 +1.61 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.34 +1.60 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.49 +1.45 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.75 +1.48 48 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 15.94 +1.89 47 0 0 0
TOTAL CALL 100 3,721 -1
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 49 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 74 0
26FEB26 102.50 P 0.00 0.00 0.00 0.03 -0.05 40 0 99 0
26FEB26 105.00 P 0.00 0.00 0.00 0.07 -0.10 40 0 73 0
26FEB26 107.50 P 0.00 0.00 0.00 0.14 -0.19 39 0 49 0
26FEB26 110.00 P 0.00 0.00 0.00 0.29 -0.32 40 0 45 0
26FEB26 112.50 P 0.00 0.00 0.00 0.53 -0.50 40 0 261 0
26FEB26 115.00 P 0.00 0.00 0.00 0.87 -0.73 39 0 69 0
26FEB26 117.50 P 1.92 1.92 1.92 1.41 -1.02 39 10 29 +2
26FEB26 120.00 P 2.70 2.70 2.70 2.15 -1.39 38 2 3 +2
26FEB26 122.50 P 0.00 0.00 0.00 3.14 -1.82 38 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 4.64 -1.95 41 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 5.98 -2.21 39 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 7.96 -2.51 42 0 4 0
26FEB26 132.50 P 0.00 0.00 0.00 9.67 -2.62 39 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 11.77 -2.76 39 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 13.99 -2.88 39 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 16.31 -2.96 39 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 18.70 -3.02 39 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.07 -0.08 43 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.12 -0.12 43 0 15 0
30MAR26 92.50 P 0.00 0.00 0.00 0.18 -0.18 43 0 33 0
30MAR26 95.00 P 0.58 0.58 0.58 0.29 -0.25 43 3 39 +3
30MAR26 97.50 P 0.00 0.00 0.00 0.44 -0.34 43 0 17 0
30MAR26 100.00 P 0.00 0.00 0.00 0.64 -0.48 43 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 0.93 -0.54 43 0 10 0
30MAR26 105.00 P 1.67 1.67 1.67 1.23 -0.74 43 15 26 +15
30MAR26 107.50 P 0.00 0.00 0.00 1.76 -0.88 43 0 20 0
30MAR26 110.00 P 0.00 0.00 0.00 2.31 -0.87 43 0 1,018 0
30MAR26 112.50 P 0.00 0.00 0.00 2.98 -1.03 44 0 15 0
30MAR26 115.00 P 4.00 4.00 4.00 3.76 -1.19 43 2 7 +2
30MAR26 117.50 P 0.00 0.00 0.00 4.71 -1.22 44 0 18 0
30MAR26 120.00 P 0.00 0.00 0.00 5.77 -1.55 44 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 7.00 -1.41 44 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 8.29 -1.94 44 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 9.79 -2.14 45 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 11.41 -1.97 45 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 12.72 -2.44 43 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 14.50 -2.55 43 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 16.38 -2.62 43 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 18.32 -2.75 43 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 20.39 -3.47 43 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.41 -0.12 45 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.58 -0.14 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.77 -0.22 45 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 1.05 -0.26 45 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 1.37 -0.32 45 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 1.76 -0.46 45 0 1,005 0
29APR26 102.50 P 0.00 0.00 0.00 2.24 -0.49 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 2.69 -0.69 45 0 15 0
29APR26 107.50 P 3.45 3.45 3.45 3.33 -0.77 45 15 20 0
29APR26 110.00 P 0.00 0.00 0.00 4.03 -0.91 44 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 4.85 -1.06 44 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 5.74 -1.20 44 0 696 0
29APR26 117.50 P 0.00 0.00 0.00 6.84 -1.28 45 0 229 0
29APR26 120.00 P 0.00 0.00 0.00 7.90 -1.51 44 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 9.17 -1.57 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 10.54 -1.72 45 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 11.97 -2.05 45 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 13.61 -2.10 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 15.32 -1.63 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 16.79 -1.96 45 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 18.58 -2.01 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 21.00 -1.55 48 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 22.31 -2.20 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.92 -0.24 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 1.20 -0.30 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 1.54 -0.34 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 1.93 -0.44 45 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 2.41 -0.48 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 2.93 -0.60 45 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 3.57 -0.51 45 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 4.12 -0.76 44 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 4.90 -0.80 44 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 5.72 -0.95 44 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 6.66 -1.01 44 0 30 0
28MAY26 115.00 P 0.00 0.00 0.00 7.67 -1.12 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 8.75 -1.26 44 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 9.95 -1.47 44 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 11.16 -1.62 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 12.56 -1.88 44 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 14.11 -1.90 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 15.63 -2.02 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 17.45 -1.91 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 19.31 -1.84 46 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 20.95 -2.00 45 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 22.74 - 45 0 0 -
28MAY26 142.50 P 0.00 0.00 0.00 24.58 - 45 0 0 -
29JUN26 87.50 P 0.00 0.00 0.00 1.50 -0.34 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 1.90 -0.34 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 2.30 -0.47 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 2.83 -0.47 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 3.36 -0.62 45 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 4.03 -0.63 45 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 4.71 -0.60 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 5.35 -0.80 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 6.18 -0.88 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 7.07 -1.01 44 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 8.09 -1.05 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 9.11 -1.22 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 10.27 -1.33 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 11.48 -1.50 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 12.89 -1.54 44 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 14.19 -1.83 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 15.72 -1.88 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 17.44 -1.84 45 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 19.10 -1.97 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 20.75 -2.12 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 22.44 -2.29 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 24.24 -2.39 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 26.05 -2.10 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.54 -0.42 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.09 -0.53 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 4.76 -0.57 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.47 -0.58 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 6.18 -0.74 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 7.05 -0.76 46 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 7.70 -0.74 46 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 8.57 -0.91 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 9.59 -0.94 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 10.64 -0.95 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 11.70 -1.15 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 12.86 -1.20 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.10 -1.39 45 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 15.38 -1.62 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 16.99 -1.50 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 18.37 -1.67 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 19.90 -1.74 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 21.59 -1.76 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 23.12 -1.68 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 25.02 -1.45 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 26.76 -1.39 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 28.11 -1.82 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 30.37 -1.40 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.10 -0.73 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.99 -0.57 46 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.52 -0.86 46 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 7.54 -0.75 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.19 -1.01 46 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 9.36 -0.77 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.28 -0.61 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.03 -0.93 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.10 -0.94 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.19 -1.03 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 14.32 -1.15 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.56 -1.22 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 16.86 -1.29 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.21 -1.42 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.62 -1.67 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.17 -1.55 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.81 -1.52 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.35 -1.63 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 25.99 -1.60 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.59 -1.69 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.28 -1.69 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.96 -1.71 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 32.66 -1.73 46 0 10 0
TOTAL PUT 47 5,113 +24
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$ 41.40
26FEB26 22.00 C 0.00 0.00 0.00 19.43 +1.38 109 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 18.43 +1.36 99 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 17.69 +1.62 170 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 16.51 +1.41 128 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 15.54 +1.46 125 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 14.63 +1.58 131 0 0 0
26FEB26 28.00 C 13.20 13.20 13.20 13.54 +1.46 107 1 2 0
26FEB26 29.00 C 0.00 0.00 0.00 12.52 +1.18 95 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.44 +1.25 59 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 10.75 +1.69 106 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 9.44 +1.40 45 0 228 0
26FEB26 33.00 C 8.06 8.06 8.03 8.45 +1.31 48 46 578 +29
26FEB26 34.00 C 0.00 0.00 0.00 7.69 +1.42 74 0 1,207 0
26FEB26 35.00 C 5.99 5.99 5.99 6.50 +1.39 47 58 532 -15
26FEB26 36.00 C 5.15 5.60 5.15 5.71 +1.62 58 18 1,253 -17
26FEB26 37.00 C 4.30 4.75 4.30 4.48 +1.11 31 39 457 -8
26FEB26 38.00 C 3.60 3.90 3.33 3.75 +1.21 43 15 408 -1
26FEB26 39.00 C 2.50 2.90 2.48 2.93 +0.92 42 183 830 +134
26FEB26 40.00 C 2.05 2.30 1.83 2.15 +0.69 39 264 789 +14
26FEB26 41.00 C 1.90 1.90 1.29 1.60 +0.55 40 243 1,754 +111
26FEB26 42.00 C 1.34 1.34 0.98 1.12 +0.36 40 461 4,516 +193
26FEB26 43.00 C 0.80 0.87 0.69 0.78 +0.25 41 158 2,426 +63
26FEB26 44.00 C 0.58 0.67 0.48 0.54 +0.17 42 396 545 +317
26FEB26 45.00 C 0.60 0.60 0.29 0.35 +0.09 43 265 562 +94
26FEB26 46.00 C 0.24 0.28 0.23 0.23 +0.05 43 426 1,544 +396
26FEB26 47.00 C 0.16 0.19 0.16 0.15 +0.02 44 75 236 +50
26FEB26 48.00 C 0.11 0.12 0.11 0.09 0.00 44 45 272 +45
26FEB26 49.00 C 0.10 0.10 0.06 0.06 -0.01 45 173 211 +157
26FEB26 50.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 143 0
30MAR26 8.00 C 0.00 0.00 0.00 33.53 +1.48 223 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 33.18 +1.38 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 32.93 +1.38 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 32.73 +1.43 190 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 32.43 +1.41 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 32.17 +1.36 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 32.03 +1.27 199 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 31.69 +1.38 137 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 31.44 +1.38 132 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 30.94 +1.14 120 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 30.52 +1.49 175 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 29.94 +1.13 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 29.44 +1.38 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 28.97 +1.40 136 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 28.45 +1.42 105 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 28.03 +1.46 149 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 27.45 +1.13 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 27.27 +1.66 178 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 26.45 +1.37 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 26.10 +1.56 145 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 25.46 +1.38 84 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 24.96 +1.38 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 24.53 +1.45 117 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 24.06 +1.23 120 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 23.47 +1.09 80 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 23.10 +1.19 119 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 22.47 +1.41 66 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.09 +1.50 110 0 241 0
30MAR26 20.00 C 21.00 21.50 21.00 21.47 +1.38 0 6 315 -4
30MAR26 21.00 C 0.00 0.00 0.00 20.48 +1.34 65 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 19.48 +1.38 0 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 18.55 +1.48 80 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 17.69 +1.51 91 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 16.63 +1.35 79 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 15.92 +1.79 94 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 14.63 +1.49 68 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 13.54 +1.26 51 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 12.69 +1.20 62 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 11.78 +1.55 63 0 655 0
30MAR26 31.00 C 0.00 0.00 0.00 10.83 +1.24 60 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 9.45 +0.79 0 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 9.00 +1.28 56 0 8,002 0
30MAR26 34.00 C 0.00 0.00 0.00 8.00 +1.33 51 0 280 0
30MAR26 35.00 C 6.89 6.89 6.89 7.12 +1.37 49 6 866 0
30MAR26 36.00 C 0.00 0.00 0.00 6.40 +1.05 50 0 5,453 0
30MAR26 37.00 C 0.00 0.00 0.00 5.47 +1.08 46 0 237 0
30MAR26 38.00 C 4.80 4.80 4.80 4.77 +0.75 46 5 269 +1
30MAR26 39.00 C 3.86 4.15 3.78 4.15 +0.81 46 124 627 -9
30MAR26 40.00 C 3.26 3.64 3.25 3.56 +0.71 46 152 5,353 +72
30MAR26 41.00 C 2.84 3.11 2.77 3.05 +0.62 47 112 283 -6
30MAR26 42.00 C 2.59 2.71 2.36 2.60 +0.54 47 458 1,092 +18
30MAR26 43.00 C 1.99 2.09 1.99 2.22 +0.49 47 14 308 +7
30MAR26 44.00 C 1.78 1.90 1.73 1.88 +0.42 48 48 518 +21
30MAR26 45.00 C 1.50 1.63 1.45 1.60 +0.37 48 86 394 +29
30MAR26 46.00 C 1.28 1.32 1.28 1.36 +0.34 49 30 253 0
30MAR26 47.00 C 1.06 1.15 1.06 1.15 +0.30 49 53 212 +16
30MAR26 48.00 C 0.94 0.97 0.94 0.98 +0.28 50 17 168 +16
30MAR26 49.00 C 0.73 0.73 0.73 0.83 +0.25 51 10 1,641 0
30MAR26 50.00 C 0.68 0.68 0.62 0.71 +0.23 51 174 2,829 +128
30MAR26 52.50 C 0.41 0.50 0.41 0.46 +0.17 52 151 467 -27
29APR26 22.00 C 0.00 0.00 0.00 19.76 +1.60 83 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 18.64 +1.31 67 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 17.69 +1.48 67 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 16.78 +1.36 69 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 15.92 +1.79 71 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 14.72 +1.44 55 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 13.72 +1.42 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 12.69 +1.20 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.78 +1.40 46 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.93 +1.18 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.78 +1.12 38 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 9.00 +0.95 42 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 8.48 +1.26 49 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 7.55 +1.19 46 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 6.94 +1.23 48 0 315 0
29APR26 37.00 C 6.15 6.15 6.15 6.04 +0.94 45 5 406 0
29APR26 38.00 C 0.00 0.00 0.00 5.28 +0.74 43 0 396 0
29APR26 39.00 C 4.67 4.67 4.56 4.90 +0.75 46 104 243 -14
29APR26 40.00 C 4.09 4.47 4.09 4.44 +0.72 47 58 158 +42
29APR26 41.00 C 3.62 3.91 3.62 3.91 +0.66 47 60 175 +30
29APR26 42.00 C 3.35 3.53 3.35 3.49 +0.62 48 55 146 0
29APR26 43.00 C 3.13 3.13 3.13 3.08 +0.56 48 15 8,043 +12
29APR26 44.00 C 2.52 2.79 2.52 2.74 +0.51 48 40 49 -18
29APR26 45.00 C 2.22 2.42 2.22 2.42 +0.46 49 9 504 0
29APR26 46.00 C 2.19 2.19 2.19 2.14 +0.41 49 15 109 0
29APR26 47.00 C 1.90 1.95 1.79 1.91 +0.37 49 30 101 +14
29APR26 48.00 C 1.59 1.59 1.59 1.70 +0.33 50 25 150 +10
29APR26 49.00 C 0.00 0.00 0.00 1.49 +0.28 50 0 57 0
29APR26 50.00 C 1.26 1.32 1.26 1.32 +0.26 51 31 229 +30
29APR26 52.50 C 0.00 0.00 0.00 0.96 +0.16 51 0 198 0
29APR26 55.00 C 0.67 0.74 0.67 0.71 +0.12 52 50 352 +50
29APR26 57.50 C 0.00 0.00 0.00 0.52 +0.08 53 0 152 0
29APR26 60.00 C 0.42 0.45 0.42 0.39 +0.06 54 78 83 +78
28MAY26 27.00 C 0.00 0.00 0.00 14.72 +1.07 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 14.19 +1.48 59 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 13.12 +1.30 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 12.10 +1.05 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.50 +1.40 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.50 +1.11 50 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.48 +1.02 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.76 +0.87 46 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.32 +1.32 50 0 15 0
28MAY26 36.00 C 0.00 0.00 0.00 7.22 +1.03 44 0 77 0
28MAY26 37.00 C 0.00 0.00 0.00 6.81 +1.17 48 0 21 0
28MAY26 38.00 C 0.00 0.00 0.00 6.18 +0.85 47 0 124 0
28MAY26 39.00 C 5.24 5.24 5.24 5.62 +0.78 47 15 135 +15
28MAY26 40.00 C 4.84 5.16 4.84 5.14 +0.77 48 28 1,832 -6
28MAY26 41.00 C 4.28 4.70 4.28 4.66 +0.71 48 94 93 +11
28MAY26 42.00 C 4.03 4.26 3.88 4.21 +0.65 48 96 39 -6
28MAY26 43.00 C 3.65 3.70 3.60 3.81 +0.59 48 47 88 -17
28MAY26 44.00 C 3.30 3.30 3.30 3.45 +0.55 49 15 56 +15
28MAY26 45.00 C 2.94 3.24 2.94 3.14 +0.51 49 30 46 +15
28MAY26 46.00 C 2.89 2.89 2.89 2.84 +0.47 49 3 78 +3
28MAY26 47.00 C 2.55 2.55 2.55 2.58 +0.42 50 15 34 +15
28MAY26 48.00 C 2.23 2.23 2.23 2.35 +0.40 50 10 10 +10
28MAY26 49.00 C 0.00 0.00 0.00 2.12 +0.36 50 0 0 0
28MAY26 50.00 C 2.00 2.00 2.00 1.93 +0.35 51 2 1,009 0
28MAY26 52.50 C 0.00 0.00 0.00 1.51 +0.30 52 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 1.18 +0.27 52 0 1 0
28MAY26 57.50 C 0.98 0.98 0.98 0.93 +0.23 53 1 1 +1
28MAY26 60.00 C 0.00 0.00 0.00 0.71 +0.16 53 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 24.15 +1.32 66 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 23.65 +1.24 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 23.32 +1.41 77 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 22.59 +1.14 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 22.09 +1.44 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.63 +1.29 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.00 +1.63 74 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.88 +1.65 63 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.83 +1.40 56 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 17.89 +1.36 55 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 17.32 +1.69 66 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 16.21 +1.53 59 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 15.34 +1.69 58 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 14.21 +1.20 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 13.14 +1.02 45 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 12.69 +1.64 54 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 11.75 +1.35 51 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 10.79 +1.16 48 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 9.99 +1.12 47 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 9.17 +1.10 45 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 8.86 +1.28 50 0 62 0
29JUN26 36.00 C 0.00 0.00 0.00 8.26 +1.37 51 0 87 0
29JUN26 37.00 C 7.30 7.60 7.30 7.20 +0.90 46 7 240 -7
29JUN26 38.00 C 0.00 0.00 0.00 6.72 +0.76 47 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 6.20 +0.73 47 0 406 0
29JUN26 40.00 C 5.85 5.85 5.85 5.81 +0.80 48 1 2,238 -1
29JUN26 41.00 C 5.13 5.13 5.13 5.33 +0.73 48 8 223 +8
29JUN26 42.00 C 0.00 0.00 0.00 4.90 +0.68 49 0 46 0
29JUN26 43.00 C 0.00 0.00 0.00 4.48 +0.61 49 0 37 0
29JUN26 44.00 C 0.00 0.00 0.00 4.13 +0.57 49 0 326 0
29JUN26 45.00 C 0.00 0.00 0.00 3.80 +0.53 49 0 732 0
29JUN26 46.00 C 0.00 0.00 0.00 3.50 +0.49 49 0 456 0
29JUN26 47.00 C 0.00 0.00 0.00 3.23 +0.46 50 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 2.97 +0.41 50 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 2.72 +0.45 50 0 102 0
29JUN26 50.00 C 2.56 2.56 2.56 2.49 +0.33 50 1 76 0
29JUN26 52.50 C 0.00 0.00 0.00 2.00 +0.26 51 0 130 0
29SEP26 22.00 C 0.00 0.00 0.00 20.36 +1.44 60 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 19.52 +1.58 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.54 +1.35 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.40 +1.16 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.48 +0.88 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.09 +1.45 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.99 +1.21 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.22 +1.28 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 13.69 +1.29 53 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 12.61 +1.03 48 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 11.96 +0.99 49 0 45 0
29SEP26 33.00 C 10.80 10.80 10.80 11.31 +1.30 49 1 389 -1
29SEP26 34.00 C 0.00 0.00 0.00 10.91 +1.23 51 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 10.30 +1.19 51 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 9.70 +1.27 51 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 8.89 +1.11 49 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 8.27 +0.69 48 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 7.96 +0.83 50 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 7.52 +0.81 50 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 7.08 +0.76 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 6.63 +0.69 50 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 6.24 +0.65 50 0 32 0
29SEP26 44.00 C 0.00 0.00 0.00 5.88 +0.62 50 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 5.54 +0.69 50 0 44 0
29SEP26 46.00 C 0.00 0.00 0.00 5.22 +0.55 51 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 4.94 +0.53 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.66 +0.50 51 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 4.40 +0.47 51 0 22 0
29SEP26 50.00 C 4.13 4.13 4.13 4.16 +0.45 52 1 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 3.60 +0.37 52 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 20.58 +1.21 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.75 +1.19 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 19.10 +1.40 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.42 +1.54 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.33 +1.24 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.63 +1.23 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.72 +1.06 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.94 +1.06 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.27 +1.03 49 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 13.72 +1.06 50 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 13.07 +1.02 50 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 12.40 +0.92 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 11.78 +1.09 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 11.17 +0.89 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.74 +1.09 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 10.11 +0.73 49 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 9.61 +0.86 49 0 1,110 0
30DEC26 39.00 C 0.00 0.00 0.00 9.30 +0.90 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 8.78 +0.78 50 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 8.37 +0.66 50 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 7.97 +0.67 50 0 6 0
30DEC26 43.00 C 7.36 7.36 7.36 7.62 +0.63 50 3 614 -2
30DEC26 44.00 C 0.00 0.00 0.00 7.26 +0.67 51 0 3 0
30DEC26 45.00 C 0.00 0.00 0.00 6.96 +0.68 51 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 6.60 +0.59 51 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 6.30 +0.59 51 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 6.01 +0.56 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.74 +0.53 51 0 32 0
TOTAL CALL 5,265 87,229 +2,111
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 120 0 148 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 664 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 616 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,068 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,384 0
26FEB26 31.00 P 0.04 0.04 0.04 0.01 0.00 58 10 2,923 -10
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,291 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 1,431 0
26FEB26 34.00 P 0.06 0.06 0.06 0.03 0.00 48 30 2,724 -30
26FEB26 35.00 P 0.13 0.13 0.07 0.06 -0.01 47 94 534 -3
26FEB26 36.00 P 0.13 0.13 0.08 0.10 -0.06 45 137 2,736 -2
26FEB26 37.00 P 0.22 0.22 0.14 0.17 -0.15 44 325 1,741 -50
26FEB26 38.00 P 0.36 0.36 0.25 0.29 -0.28 43 504 867 +227
26FEB26 39.00 P 0.50 0.62 0.40 0.48 -0.42 42 465 532 +106
26FEB26 40.00 P 0.99 0.99 0.65 0.74 -0.63 40 502 762 +297
26FEB26 41.00 P 1.28 1.46 1.04 1.12 -0.86 39 753 810 +504
26FEB26 42.00 P 1.90 1.90 1.60 1.64 -1.03 39 61 340 +31
26FEB26 43.00 P 2.71 2.71 2.58 2.34 -1.14 41 60 180 +60
26FEB26 44.00 P 0.00 0.00 0.00 3.08 -1.24 42 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 3.87 -1.32 41 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 4.74 -1.38 40 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 5.88 -1.19 55 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.66 -1.37 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.86 -1.14 65 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.61 -1.39 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 168 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 162 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 156 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 151 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 146 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 109 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 105 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 435 0
30MAR26 23.00 P 0.05 0.05 0.05 0.01 0.00 63 20 519 -20
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 186 0
30MAR26 25.00 P 0.07 0.07 0.07 0.01 0.00 55 120 366 -62
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 617 0
30MAR26 27.00 P 0.10 0.10 0.10 0.01 -0.01 47 40 375 -40
30MAR26 28.00 P 0.12 0.12 0.12 0.02 -0.02 47 60 366 -60
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 820 0
30MAR26 30.00 P 0.17 0.18 0.17 0.05 -0.07 45 63 1,881 0
30MAR26 31.00 P 0.00 0.00 0.00 0.09 -0.09 46 0 348 0
30MAR26 32.00 P 0.29 0.29 0.27 0.14 -0.14 45 46 1,597 +8
30MAR26 33.00 P 0.37 0.37 0.35 0.22 -0.19 45 104 9,393 -57
30MAR26 34.00 P 0.50 0.50 0.43 0.34 -0.24 46 163 500 +55
30MAR26 35.00 P 0.57 0.60 0.57 0.50 -0.30 46 44 2,437 -20
30MAR26 36.00 P 0.83 0.83 0.78 0.70 -0.36 46 31 7,964 +19
30MAR26 37.00 P 1.03 1.03 0.98 0.96 -0.41 46 132 1,723 +92
30MAR26 38.00 P 1.40 1.44 1.24 1.26 -0.48 46 943 2,751 -502
30MAR26 39.00 P 0.00 0.00 0.00 1.59 -0.57 46 0 856 0
30MAR26 40.00 P 2.24 2.29 2.02 2.01 -0.66 46 31 7,884 -1
30MAR26 41.00 P 2.80 2.80 2.76 2.48 -0.76 46 28 215 +18
30MAR26 42.00 P 3.15 3.15 3.01 3.03 -0.84 46 31 530 -24
30MAR26 43.00 P 3.59 3.71 3.59 3.64 -0.91 47 65 188 -11
30MAR26 44.00 P 0.00 0.00 0.00 4.32 -1.04 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.97 -0.89 47 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 5.97 -1.01 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.40 -1.50 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.38 -0.93 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.26 -1.00 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.96 -1.37 45 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 11.74 -1.26 61 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.05 43 0 34 0
29APR26 27.00 P 0.18 0.21 0.18 0.03 -0.08 42 140 118 -47
29APR26 28.00 P 0.00 0.00 0.00 0.05 -0.11 42 0 146 0
29APR26 29.00 P 0.00 0.00 0.00 0.08 -0.16 42 0 525 0
29APR26 30.00 P 0.00 0.00 0.00 0.13 -0.21 42 0 374 0
29APR26 31.00 P 0.45 0.45 0.44 0.21 -0.26 43 55 252 -11
29APR26 32.00 P 0.54 0.54 0.52 0.32 -0.31 43 205 202 +75
29APR26 33.00 P 0.70 0.70 0.66 0.46 -0.38 43 125 376 +20
29APR26 34.00 P 0.91 0.91 0.82 0.65 -0.39 44 104 259 +9
29APR26 35.00 P 1.04 1.04 1.02 0.88 -0.43 45 46 239 +46
29APR26 36.00 P 1.28 1.28 1.24 1.17 -0.45 45 95 1,217 +46
29APR26 37.00 P 1.78 1.78 1.57 1.50 -0.47 46 90 136 -30
29APR26 38.00 P 2.07 2.07 2.07 1.87 -0.52 46 16 223 -16
29APR26 39.00 P 0.00 0.00 0.00 2.30 -0.56 46 0 563 0
29APR26 40.00 P 2.92 2.92 2.73 2.74 -0.62 46 30 148 0
29APR26 41.00 P 3.44 3.45 3.16 3.24 -0.71 47 96 109 +49
29APR26 42.00 P 3.79 3.79 3.79 3.79 -0.79 47 16 45 0
29APR26 43.00 P 4.39 4.46 4.39 4.40 -0.86 47 38 60 +30
29APR26 44.00 P 0.00 0.00 0.00 5.03 -1.14 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.70 -1.18 47 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.35 -1.20 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.34 -0.94 50 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.20 -0.79 52 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.62 -1.39 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.71 -0.78 51 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.81 -1.23 51 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.30 -1.00 57 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.38 -1.39 52 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.74 -1.60 52 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.20 -0.03 46 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.28 -0.06 46 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.40 -0.07 46 0 19 0
28MAY26 31.00 P 0.66 0.66 0.66 0.53 -0.12 46 25 77 +19
28MAY26 32.00 P 0.00 0.00 0.00 0.70 -0.16 47 0 85 0
28MAY26 33.00 P 0.00 0.00 0.00 0.92 -0.19 47 0 241 0
28MAY26 34.00 P 1.18 1.19 1.18 1.15 -0.26 47 35 230 +15
28MAY26 35.00 P 1.48 1.50 1.48 1.44 -0.32 47 26 98 +6
28MAY26 36.00 P 1.86 1.86 1.86 1.73 -0.39 47 15 171 +15
28MAY26 37.00 P 2.06 2.08 2.06 2.09 -0.44 47 30 120 +30
28MAY26 38.00 P 2.62 2.62 2.62 2.47 -0.50 47 15 45 0
28MAY26 39.00 P 3.07 3.07 3.07 2.90 -0.58 47 15 120 0
28MAY26 40.00 P 3.57 3.59 3.30 3.35 -0.65 47 60 105 +37
28MAY26 41.00 P 4.11 4.16 3.84 3.88 -0.68 47 222 196 +106
28MAY26 42.00 P 4.52 4.52 4.38 4.41 -0.78 47 26 120 +15
28MAY26 43.00 P 5.13 5.13 5.02 5.03 -0.82 48 30 30 +30
28MAY26 44.00 P 0.00 0.00 0.00 5.66 -0.89 48 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.34 -1.14 48 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 6.86 -1.25 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.01 -0.91 52 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 8.60 -1.05 50 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 9.43 -1.05 51 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 10.46 -0.85 54 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.56 -0.84 56 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.45 -1.17 52 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.03 -0.99 59 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.85 -1.69 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 -0.04 49 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 -0.06 48 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 -0.07 49 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.32 -0.10 48 0 580 0
29JUN26 28.00 P 0.54 0.54 0.54 0.43 -0.12 48 1 394 0
29JUN26 29.00 P 0.00 0.00 0.00 0.56 -0.16 49 0 1,186 0
29JUN26 30.00 P 0.00 0.00 0.00 0.72 -0.16 49 0 674 0
29JUN26 31.00 P 1.00 1.00 0.96 0.91 -0.17 49 90 869 +20
29JUN26 32.00 P 1.10 1.10 1.08 1.10 -0.22 48 75 634 +75
29JUN26 33.00 P 0.00 0.00 0.00 1.33 -0.25 48 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 1.59 -0.30 48 0 1,058 0
29JUN26 35.00 P 1.95 1.95 1.95 1.88 -0.36 48 85 302 0
29JUN26 36.00 P 0.00 0.00 0.00 2.21 -0.40 47 0 157 0
29JUN26 37.00 P 0.00 0.00 0.00 2.58 -0.46 47 0 260 0
29JUN26 38.00 P 0.00 0.00 0.00 2.99 -0.53 47 0 182 0
29JUN26 39.00 P 0.00 0.00 0.00 3.44 -0.57 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 3.91 -0.64 47 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 4.44 -0.69 48 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 5.01 -0.74 48 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 5.61 -0.80 48 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 6.26 -0.84 48 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 6.93 -0.95 49 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.39 -1.23 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.39 -0.95 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.05 -1.21 49 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 9.71 -1.44 48 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 10.46 -1.48 48 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 12.56 -1.51 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.02 47 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 -0.03 47 0 45 0
29SEP26 24.00 P 0.00 0.00 0.00 0.36 -0.04 47 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.47 -0.06 47 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.61 -0.08 48 0 144 0
29SEP26 27.00 P 0.98 0.98 0.98 0.77 -0.10 48 32 247 +12
29SEP26 28.00 P 0.00 0.00 0.00 0.95 -0.14 48 0 146 0
29SEP26 29.00 P 0.00 0.00 0.00 1.18 -0.16 48 0 80 0
29SEP26 30.00 P 1.61 1.61 1.52 1.42 -0.20 48 62 477 +47
29SEP26 31.00 P 0.00 0.00 0.00 1.70 -0.23 49 0 428 0
29SEP26 32.00 P 2.10 2.10 2.10 2.00 -0.26 49 20 311 0
29SEP26 33.00 P 0.00 0.00 0.00 2.33 -0.33 49 0 269 0
29SEP26 34.00 P 0.00 0.00 0.00 2.68 -0.37 49 0 634 0
29SEP26 35.00 P 0.00 0.00 0.00 3.05 -0.40 49 0 883 0
29SEP26 36.00 P 3.45 3.45 3.45 3.44 -0.45 49 1 963 0
29SEP26 37.00 P 0.00 0.00 0.00 3.87 -0.49 49 0 806 0
29SEP26 38.00 P 0.00 0.00 0.00 4.32 -0.54 49 0 470 0
29SEP26 39.00 P 0.00 0.00 0.00 4.81 -0.58 49 0 483 0
29SEP26 40.00 P 5.55 5.55 5.55 5.32 -0.63 49 3 1,970 0
29SEP26 41.00 P 0.00 0.00 0.00 5.86 -0.68 49 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 6.44 -0.72 49 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.05 -0.76 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 7.69 -0.79 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.35 -0.99 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 8.83 -0.84 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.80 -0.76 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.32 -1.16 49 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 11.08 -1.14 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 11.80 -1.11 50 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 13.67 -1.45 50 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 +0.12 49 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 +0.11 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 +0.13 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.97 +0.11 50 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.16 +0.10 50 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.40 +0.08 50 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 1.64 +0.06 50 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 1.92 +0.02 50 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 2.23 -0.01 50 0 84 0
30DEC26 31.00 P 0.00 0.00 0.00 2.49 -0.12 50 0 67 0
30DEC26 32.00 P 0.00 0.00 0.00 2.82 -0.20 49 0 347 0
30DEC26 33.00 P 0.00 0.00 0.00 3.22 -0.22 50 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 3.60 -0.32 50 0 23 0
30DEC26 35.00 P 4.00 4.15 4.00 4.00 -0.40 49 100 280 +80
30DEC26 36.00 P 0.00 0.00 0.00 4.38 -0.49 49 0 15 0
30DEC26 37.00 P 4.90 4.90 4.90 4.90 -0.45 49 1 1,126 0
30DEC26 38.00 P 0.00 0.00 0.00 5.39 -0.49 50 0 1,126 0
30DEC26 39.00 P 0.00 0.00 0.00 5.90 -0.52 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.44 -0.55 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 6.95 -0.66 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.53 -0.70 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.14 -0.72 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.78 -0.75 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.44 -0.79 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.21 -0.79 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.94 -0.63 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.62 -0.81 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.31 -0.81 51 0 0 0
TOTAL PUT 6,887 102,639 +1,203
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.59
26FEB26 3.90 C 0.000 0.000 0.000 1.697 +0.072 76 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.593 +0.068 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.495 +0.070 52 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.399 +0.074 67 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.295 +0.070 32 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.192 +0.067 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.093 +0.067 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.994 +0.068 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.898 +0.072 40 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.801 +0.075 40 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.699 +0.079 33 0 0 0
26FEB26 5.00 C 0.509 0.509 0.509 0.596 +0.075 20 30 155 +25
26FEB26 5.25 C 0.000 0.000 0.000 0.353 +0.069 21 0 180 0
26FEB26 5.50 C 0.095 0.164 0.078 0.153 +0.041 21 46 449 +11
26FEB26 5.75 C 0.020 0.052 0.020 0.044 +0.015 22 38 840 -1
26FEB26 6.00 C 0.012 0.015 0.012 0.008 +0.004 22 27 720 +27
26FEB26 6.25 C 0.006 0.006 0.006 0.001 0.000 23 4 891 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 184 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 49 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 80 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.598 +0.069 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.504 +0.081 68 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.402 +0.074 52 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.310 +0.079 71 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.207 +0.078 63 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.106 +0.076 57 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.005 +0.080 50 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.903 +0.066 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.801 +0.075 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.708 +0.076 46 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.605 +0.075 33 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.505 +0.072 27 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.409 +0.078 37 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.312 +0.079 37 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.210 +0.077 32 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.107 +0.077 23 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.007 +0.068 19 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.938 +0.103 37 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.839 +0.099 34 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.699 +0.045 0 0 0 0
30MAR26 5.00 C 0.630 0.630 0.630 0.615 +0.063 19 10 40 0
30MAR26 5.25 C 0.000 0.000 0.000 0.421 +0.065 24 0 192 0
30MAR26 5.50 C 0.220 0.260 0.220 0.255 +0.050 24 13 483 -13
30MAR26 5.75 C 0.095 0.150 0.095 0.142 +0.032 25 114 878 +100
30MAR26 6.00 C 0.049 0.079 0.045 0.068 +0.019 24 12 896 +10
30MAR26 6.25 C 0.041 0.041 0.041 0.029 +0.010 24 3 389 +3
30MAR26 6.50 C 0.000 0.000 0.000 0.011 +0.004 24 0 92 0
30MAR26 6.75 C 0.000 0.000 0.000 0.004 +0.002 25 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.002 +0.001 26 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.713 +0.074 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.614 +0.084 24 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.515 +0.082 25 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.416 +0.077 25 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.318 +0.084 25 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.220 +0.085 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.123 +0.084 25 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.028 +0.085 25 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.938 +0.090 26 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.843 +0.089 25 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.755 +0.084 25 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.670 +0.079 25 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.469 +0.056 24 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.316 +0.045 24 0 180 0
29APR26 5.75 C 0.153 0.153 0.153 0.203 +0.036 25 46 212 +46
29APR26 6.00 C 0.000 0.000 0.000 0.126 +0.024 25 0 80 0
29APR26 6.25 C 0.000 0.000 0.000 0.070 +0.015 25 0 6 0
29APR26 6.50 C 0.000 0.000 0.000 0.037 +0.009 25 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.019 +0.006 25 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.009 +0.003 25 0 15 0
29APR26 7.25 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.614 +0.077 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.515 +0.077 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.418 +0.078 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.321 +0.079 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.221 +0.071 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.143 +0.092 26 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.051 +0.073 26 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.938 +0.069 19 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.848 +0.066 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.767 +0.065 22 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.690 +0.065 23 0 140 0
28MAY26 5.25 C 0.000 0.000 0.000 0.515 +0.060 24 0 60 0
28MAY26 5.50 C 0.000 0.000 0.000 0.369 +0.053 25 0 249 0
28MAY26 5.75 C 0.231 0.231 0.231 0.254 +0.044 25 30 34 +30
28MAY26 6.00 C 0.000 0.000 0.000 0.168 +0.029 25 0 60 0
28MAY26 6.25 C 0.000 0.000 0.000 0.112 +0.026 26 0 20 0
28MAY26 6.50 C 0.000 0.000 0.000 0.070 +0.020 26 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.041 +0.013 26 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.024 +0.009 26 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.013 +0.005 26 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.007 +0.003 26 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.004 +0.002 26 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.002 +0.001 26 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 27 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.841 +0.095 33 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.732 +0.082 21 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.641 +0.089 29 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.543 +0.089 27 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.425 +0.071 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.321 +0.061 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.246 +0.076 22 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.150 +0.069 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.066 +0.088 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.963 +0.064 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.874 +0.061 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.796 +0.063 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.721 +0.061 22 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.551 +0.056 23 0 468 0
29JUN26 5.50 C 0.000 0.000 0.000 0.408 +0.050 24 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.293 +0.043 24 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.204 +0.035 24 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.137 +0.020 24 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.096 +0.022 25 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.061 +0.015 25 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.038 +0.011 25 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.023 +0.007 25 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.014 +0.005 25 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.008 +0.003 25 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.005 +0.002 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 +0.001 26 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 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 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.841 +0.082 29 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.745 +0.085 29 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.647 +0.086 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.543 +0.075 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.454 +0.088 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.355 +0.079 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.264 +0.082 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.166 +0.077 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.074 +0.069 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.982 +0.064 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.899 +0.051 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.826 +0.062 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.753 +0.053 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.592 +0.047 23 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.464 +0.045 24 0 134 0
29SEP26 5.75 C 0.000 0.000 0.000 0.361 +0.038 24 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.275 +0.037 25 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.202 +0.031 25 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.146 +0.025 25 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.104 +0.019 25 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.073 +0.014 25 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.051 +0.011 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.035 +0.008 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.024 +0.006 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.016 +0.004 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.011 +0.003 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 +0.003 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 +0.001 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.745 +0.062 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.647 +0.061 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.543 +0.044 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.454 +0.058 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.355 +0.061 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.264 +0.055 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.186 +0.067 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.093 +0.058 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.018 +0.053 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.950 +0.057 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.879 +0.054 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.814 +0.050 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.667 +0.042 24 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.541 +0.039 24 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.435 +0.034 24 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.347 +0.031 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.284 +0.031 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.227 +0.025 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.176 +0.019 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.135 +0.015 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.102 +0.011 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.079 +0.011 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.060 +0.008 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.044 +0.006 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.033 +0.005 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.025 +0.004 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.018 +0.003 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.014 +0.003 25 0 0 0
TOTAL CALL 373 11,953 +238
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 69 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 172 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 -0.001 24 0 212 0
26FEB26 5.25 P 0.021 0.023 0.009 0.009 -0.008 22 70 770 -7
26FEB26 5.50 P 0.094 0.115 0.050 0.061 -0.025 22 22 737 +11
26FEB26 5.75 P 0.000 0.000 0.000 0.203 -0.057 23 0 204 0
26FEB26 6.00 P 0.000 0.000 0.000 0.421 -0.074 27 0 85 0
26FEB26 6.25 P 0.000 0.000 0.000 0.668 -0.072 36 0 30 0
26FEB26 6.50 P 0.000 0.000 0.000 0.912 -0.078 39 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.163 -0.076 48 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.412 -0.081 54 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.660 -0.079 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.913 -0.075 70 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.162 -0.075 74 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.465 -0.025 126 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.662 -0.075 87 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.965 -0.023 140 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.162 -0.077 98 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.411 -0.078 99 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.663 -0.075 111 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 55 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 52 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 50 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 47 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 44 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 41 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.002 -0.001 24 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.004 -0.001 24 0 1,079 0
30MAR26 4.80 P 0.012 0.012 0.008 0.008 -0.001 25 20 426 -10
30MAR26 4.90 P 0.000 0.000 0.000 0.013 -0.003 24 0 475 0
30MAR26 5.00 P 0.019 0.020 0.019 0.021 -0.006 24 13 487 +10
30MAR26 5.25 P 0.088 0.088 0.055 0.061 -0.016 24 29 646 -2
30MAR26 5.50 P 0.135 0.135 0.135 0.146 -0.030 24 3 496 0
30MAR26 5.75 P 0.288 0.288 0.277 0.284 -0.044 25 62 328 +60
30MAR26 6.00 P 0.000 0.000 0.000 0.469 -0.058 26 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.686 -0.057 27 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.913 -0.096 26 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.195 -0.044 42 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.452 -0.041 50 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.660 -0.079 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.917 -0.074 47 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.162 -0.075 47 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.465 -0.025 73 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.662 -0.075 55 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.965 -0.023 83 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.162 -0.077 62 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.411 -0.078 63 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.663 -0.075 69 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.002 0.000 25 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.004 0.000 25 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.006 -0.002 25 0 11 0
29APR26 4.60 P 0.000 0.000 0.000 0.011 -0.002 25 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.016 -0.003 25 0 229 0
29APR26 4.80 P 0.000 0.000 0.000 0.024 -0.004 25 0 44 0
29APR26 4.90 P 0.000 0.000 0.000 0.035 -0.006 25 0 176 0
29APR26 5.00 P 0.000 0.000 0.000 0.049 -0.011 25 0 324 0
29APR26 5.25 P 0.149 0.153 0.149 0.109 -0.020 25 37 183 +1
29APR26 5.50 P 0.258 0.258 0.258 0.209 -0.026 26 4 791 0
29APR26 5.75 P 0.436 0.441 0.436 0.345 -0.038 26 72 364 +72
29APR26 6.00 P 0.583 0.583 0.580 0.517 -0.050 27 60 195 +45
29APR26 6.25 P 0.000 0.000 0.000 0.702 -0.079 25 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.924 -0.089 25 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.195 -0.044 34 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.452 -0.041 40 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.660 -0.079 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.917 -0.074 39 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.162 -0.075 39 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.465 -0.025 59 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.662 -0.075 45 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.965 -0.023 66 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.162 -0.077 51 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.004 0.000 25 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.007 0.000 26 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.011 0.000 26 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.016 0.000 25 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.022 -0.001 25 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.032 0.000 25 0 58 0
28MAY26 4.80 P 0.047 0.047 0.047 0.044 -0.001 25 30 161 +30
28MAY26 4.90 P 0.000 0.000 0.000 0.060 -0.003 25 0 150 0
28MAY26 5.00 P 0.000 0.000 0.000 0.078 -0.007 25 0 21 0
28MAY26 5.25 P 0.000 0.000 0.000 0.148 -0.014 25 0 100 0
28MAY26 5.50 P 0.000 0.000 0.000 0.257 -0.015 26 0 15 0
28MAY26 5.75 P 0.000 0.000 0.000 0.391 -0.027 26 0 2 0
28MAY26 6.00 P 0.000 0.000 0.000 0.560 -0.035 27 0 24 0
28MAY26 6.25 P 0.000 0.000 0.000 0.753 -0.047 28 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 0.972 -0.055 29 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.206 -0.064 32 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.452 -0.056 35 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.668 -0.080 32 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.926 -0.065 37 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.167 -0.070 38 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.465 -0.025 52 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.662 -0.079 41 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.965 -0.023 58 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 25 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.003 -0.001 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.006 0.000 25 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.008 -0.001 25 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.013 0.000 25 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.018 -0.001 25 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.024 -0.001 25 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.033 -0.001 25 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.045 -0.002 25 0 93 0
29JUN26 4.80 P 0.000 0.000 0.000 0.059 -0.004 25 0 97 0
29JUN26 4.90 P 0.000 0.000 0.000 0.077 -0.009 24 0 271 0
29JUN26 5.00 P 0.130 0.130 0.130 0.100 -0.011 25 2 380 -2
29JUN26 5.25 P 0.220 0.220 0.220 0.179 -0.013 25 2 304 -2
29JUN26 5.50 P 0.000 0.000 0.000 0.285 -0.019 25 0 468 0
29JUN26 5.75 P 0.000 0.000 0.000 0.419 -0.029 26 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.584 -0.036 26 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.774 -0.045 27 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.985 -0.054 28 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.214 -0.062 30 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.457 -0.068 33 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.710 -0.055 36 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.967 -0.038 41 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.214 -0.043 43 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.465 -0.029 47 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.674 -0.071 42 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.970 -0.024 53 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.164 -0.075 43 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.422 -0.067 48 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.673 -0.065 51 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.010 0.000 25 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.014 0.000 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.019 -0.001 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.024 -0.001 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.033 -0.001 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.042 -0.003 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.055 -0.003 24 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.070 -0.004 24 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.088 -0.004 24 0 161 0
29SEP26 4.70 P 0.000 0.000 0.000 0.108 -0.007 24 0 105 0
29SEP26 4.80 P 0.000 0.000 0.000 0.132 -0.008 24 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.159 -0.010 24 0 72 0
29SEP26 5.00 P 0.000 0.000 0.000 0.190 -0.011 24 0 1,128 0
29SEP26 5.25 P 0.000 0.000 0.000 0.281 -0.023 24 0 195 0
29SEP26 5.50 P 0.476 0.476 0.476 0.398 -0.039 24 35 192 +35
29SEP26 5.75 P 0.000 0.000 0.000 0.550 -0.046 24 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.712 -0.062 24 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.924 -0.044 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.102 -0.075 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.344 -0.055 28 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.538 -0.071 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.766 -0.063 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.997 -0.069 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.235 -0.081 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.470 -0.080 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.717 -0.076 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.970 -0.076 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.201 -0.069 25 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.446 -0.079 24 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.707 -0.062 33 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.029 -0.004 24 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.038 -0.004 24 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.048 -0.005 24 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.061 -0.006 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.074 -0.008 24 0 24 0
30DEC26 4.40 P 0.098 0.098 0.098 0.092 -0.008 24 23 46 +23
30DEC26 4.50 P 0.000 0.000 0.000 0.111 -0.010 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.134 -0.011 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.158 -0.013 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.186 -0.015 24 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.216 -0.016 24 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.250 -0.020 24 0 19 0
30DEC26 5.25 P 0.000 0.000 0.000 0.356 -0.032 25 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.483 -0.038 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.634 -0.042 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.802 -0.038 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.982 -0.038 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.177 -0.051 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.376 -0.052 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.598 -0.046 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.817 -0.055 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.042 -0.048 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.271 -0.055 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.505 -0.047 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.741 -0.052 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.972 -0.074 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.223 -0.052 29 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.459 -0.066 28 0 0 0
TOTAL PUT 484 17,251 +264
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 1.635 +0.011 113 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.536 +0.012 107 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.437 +0.013 101 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.324 0.000 49 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.236 +0.016 85 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.139 +0.015 82 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 1.033 +0.008 67 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.937 +0.017 66 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.839 +0.014 61 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.740 +0.018 55 0 400 0
26FEB26 4.10 C 0.000 0.000 0.000 0.644 +0.023 52 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.541 +0.018 43 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.438 +0.012 34 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.336 +0.004 26 0 6,067 0
26FEB26 4.50 C 0.247 0.247 0.247 0.230 -0.002 16 5 3,104 0
26FEB26 4.60 C 0.000 0.000 0.000 0.148 +0.005 17 0 3,075 0
26FEB26 4.70 C 0.067 0.083 0.067 0.078 0.000 16 40 6,792 -20
26FEB26 4.80 C 0.034 0.042 0.034 0.034 -0.002 16 135 4,696 -5
26FEB26 4.90 C 0.014 0.016 0.014 0.012 -0.002 16 40 6,068 +40
26FEB26 5.00 C 0.009 0.009 0.009 0.003 -0.002 16 60 10,325 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 23 0 4,644 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 31 0 1,298 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 39 0 817 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 47 0 277 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.885 +0.058 101 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.744 +0.017 70 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.680 +0.045 87 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.536 +0.009 51 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.445 +0.016 57 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.347 +0.020 54 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.248 +0.024 51 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.148 +0.006 46 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.049 +0.020 43 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.953 +0.019 41 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.859 +0.025 39 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.757 +0.016 35 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.656 +0.015 30 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.541 -0.004 19 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.461 +0.012 24 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.348 -0.013 15 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.287 0.000 20 0 18,560 0
30MAR26 4.60 C 0.209 0.223 0.209 0.215 +0.014 20 250 13,354 +150
30MAR26 4.70 C 0.140 0.140 0.140 0.154 +0.010 20 528 40,755 0
30MAR26 4.80 C 0.096 0.110 0.096 0.106 +0.001 19 641 28,314 -3
30MAR26 4.90 C 0.067 0.076 0.067 0.069 +0.001 19 400 8,213 0
30MAR26 5.00 C 0.041 0.054 0.041 0.043 +0.001 19 845 53,918 -90
30MAR26 5.25 C 0.020 0.021 0.020 0.011 0.000 19 300 5,976 +200
30MAR26 5.50 C 0.000 0.000 0.000 0.002 0.000 19 0 2,860 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.574 +0.031 65 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.460 +0.016 54 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.347 +0.005 42 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.248 +0.005 39 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.164 +0.007 44 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.067 +0.016 41 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.969 +0.017 38 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.866 +0.021 34 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.764 +0.006 29 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.663 -0.001 26 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.564 -0.001 22 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.468 -0.001 20 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.378 -0.001 19 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.295 -0.002 18 0 1,326 0
29APR26 4.60 C 0.000 0.000 0.000 0.222 -0.002 17 0 734 0
29APR26 4.70 C 0.000 0.000 0.000 0.161 -0.002 17 0 15,801 0
29APR26 4.80 C 0.000 0.000 0.000 0.112 -0.001 17 0 1,481 0
29APR26 4.90 C 0.000 0.000 0.000 0.075 0.000 17 0 1,046 0
29APR26 5.00 C 0.000 0.000 0.000 0.047 -0.001 16 0 2,173 0
29APR26 5.25 C 0.000 0.000 0.000 0.013 0.000 16 0 875 0
29APR26 5.50 C 0.000 0.000 0.000 0.003 0.000 17 0 886 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 18 0 169 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.372 +0.025 50 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.271 +0.022 46 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.174 +0.017 44 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.071 0.000 40 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.969 +0.017 35 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.866 +0.006 31 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.765 0.000 28 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.665 +0.001 25 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.568 0.000 22 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.474 0.000 20 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.386 0.000 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.307 +0.001 18 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.237 +0.001 18 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.178 +0.001 18 0 863 0
28MAY26 4.80 C 0.000 0.000 0.000 0.130 +0.001 18 0 60 0
28MAY26 4.90 C 0.000 0.000 0.000 0.092 +0.001 17 0 1,274 0
28MAY26 5.00 C 0.000 0.000 0.000 0.063 +0.001 17 0 70 0
28MAY26 5.25 C 0.063 0.063 0.063 0.022 +0.001 17 5 691 +5
28MAY26 5.50 C 0.000 0.000 0.000 0.007 0.000 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 31 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.768 +0.031 59 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.680 +0.033 60 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.574 +0.031 54 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.474 +0.030 51 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.372 +0.012 47 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.276 +0.018 44 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.174 0.000 40 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.071 -0.001 37 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.969 -0.002 33 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.867 -0.003 29 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.767 +0.002 26 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.668 -0.008 24 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.573 -0.012 22 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.483 -0.016 20 0 2,280 0
29JUN26 4.40 C 0.000 0.000 0.000 0.400 -0.019 20 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.324 -0.024 19 0 3,448 0
29JUN26 4.60 C 0.320 0.320 0.320 0.258 -0.026 19 7 3,227 0
29JUN26 4.70 C 0.000 0.000 0.000 0.202 -0.027 18 0 3,345 0
29JUN26 4.80 C 0.000 0.000 0.000 0.155 -0.028 18 0 1,439 0
29JUN26 4.90 C 0.168 0.168 0.168 0.117 -0.027 18 8 4,560 0
29JUN26 5.00 C 0.134 0.135 0.134 0.087 -0.025 18 40 6,822 +40
29JUN26 5.25 C 0.000 0.000 0.000 0.039 -0.018 18 0 12,392 0
29JUN26 5.50 C 0.000 0.000 0.000 0.016 -0.011 18 0 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.006 -0.007 18 0 1,184 0
29JUN26 6.00 C 0.000 0.000 0.000 0.003 -0.003 19 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 -0.002 19 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.773 +0.021 49 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.680 +0.033 48 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.575 +0.032 44 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.481 +0.024 42 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.378 +0.018 39 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.276 +0.012 36 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.175 +0.001 33 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.074 +0.001 30 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.975 +0.002 28 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.879 +0.004 26 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.786 +0.005 24 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.699 +0.008 24 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.617 +0.010 23 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.541 +0.012 22 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.472 +0.013 22 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.410 +0.015 22 0 3,299 0
29SEP26 4.60 C 0.000 0.000 0.000 0.354 +0.017 22 0 923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.304 +0.016 21 0 893 0
29SEP26 4.80 C 0.000 0.000 0.000 0.261 +0.017 21 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.221 +0.016 21 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.179 +0.007 21 0 1,569 0
29SEP26 5.25 C 0.000 0.000 0.000 0.120 +0.013 21 0 939 0
29SEP26 5.50 C 0.000 0.000 0.000 0.076 +0.011 21 0 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.046 +0.009 21 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.027 +0.006 21 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.016 +0.004 21 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.009 +0.003 21 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.005 +0.001 21 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 +0.001 22 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 1.680 +0.033 41 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.576 +0.026 37 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.481 +0.024 36 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.378 +0.017 33 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.277 +0.013 30 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.177 +0.003 28 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.078 +0.005 26 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.983 +0.002 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.891 +0.003 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.806 +0.003 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.725 +0.004 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.651 +0.005 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.581 +0.006 21 0 70 0
30DEC26 4.40 C 0.520 0.520 0.520 0.517 +0.008 21 1 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.457 +0.005 20 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.402 +0.013 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.353 +0.012 20 0 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.295 +0.006 19 0 1,045 0
30DEC26 4.90 C 0.000 0.000 0.000 0.257 -0.010 19 0 45 0
30DEC26 5.00 C 0.000 0.000 0.000 0.224 -0.008 19 0 622 0
30DEC26 5.25 C 0.000 0.000 0.000 0.165 +0.015 20 0 525 0
30DEC26 5.50 C 0.130 0.130 0.130 0.111 +0.005 20 10 111 +10
30DEC26 5.75 C 0.000 0.000 0.000 0.073 +0.004 20 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.047 +0.003 20 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.030 +0.002 20 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.019 +0.002 20 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.012 +0.001 20 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.007 0.000 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 0.000 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 0.000 20 0 93 0
TOTAL CALL 3,315 387,133 +327
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 49 0 1,270 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 44 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 2,151 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 2,816 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 4,827 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 5,081 0
26FEB26 4.40 P 0.006 0.007 0.006 0.001 -0.001 16 630 23,662 -500
26FEB26 4.50 P 0.010 0.011 0.010 0.005 -0.002 16 866 30,813 -242
26FEB26 4.60 P 0.022 0.023 0.021 0.019 -0.003 16 1,973 6,379 +1,354
26FEB26 4.70 P 0.062 0.062 0.045 0.050 -0.007 16 134 3,636 +32
26FEB26 4.80 P 0.000 0.000 0.000 0.106 -0.009 15 0 250 0
26FEB26 4.90 P 0.000 0.000 0.000 0.186 -0.009 15 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.281 -0.009 17 0 20 0
26FEB26 5.25 P 0.000 0.000 0.000 0.530 -0.010 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.780 -0.008 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.030 -0.008 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.280 -0.005 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.530 -0.008 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.780 -0.011 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.030 -0.008 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.280 -0.006 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.530 -0.010 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.780 -0.005 0 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 49 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 46 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 31 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 0.000 0.000 0.000 0.001 0.000 20 0 58,488 0
30MAR26 4.10 P 0.009 0.009 0.009 0.003 +0.001 20 100 5,513 0
30MAR26 4.20 P 0.012 0.012 0.012 0.006 +0.001 19 70 11,571 +40
30MAR26 4.30 P 0.022 0.022 0.022 0.012 0.000 19 15 5,995 +15
30MAR26 4.40 P 0.033 0.033 0.033 0.024 +0.001 19 42 11,268 +42
30MAR26 4.50 P 0.046 0.054 0.045 0.044 +0.001 19 2,629 17,273 +1,549
30MAR26 4.60 P 0.073 0.084 0.068 0.070 -0.003 18 2,353 14,956 +1,794
30MAR26 4.70 P 0.124 0.125 0.103 0.110 -0.006 18 1,338 16,570 +928
30MAR26 4.80 P 0.000 0.000 0.000 0.162 -0.009 18 0 1,213 0
30MAR26 4.90 P 0.000 0.000 0.000 0.232 -0.006 19 0 15 0
30MAR26 5.00 P 0.000 0.000 0.000 0.309 -0.007 19 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.532 -0.015 19 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.780 -0.008 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.030 -0.008 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.317 +0.032 52 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.530 -0.008 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.780 -0.011 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.030 -0.008 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.280 -0.006 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.530 -0.010 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.780 -0.007 0 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 29 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 0.006 0.006 0.006 0.001 0.000 19 40 240 +29
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 0.000 17 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.005 0.000 17 0 1,480 0
29APR26 4.10 P 0.000 0.000 0.000 0.010 0.000 17 0 360 0
29APR26 4.20 P 0.000 0.000 0.000 0.019 0.000 16 0 34,756 0
29APR26 4.30 P 0.036 0.037 0.036 0.035 0.000 16 356 1,267 +42
29APR26 4.40 P 0.053 0.053 0.053 0.056 -0.001 16 30 772 +30
29APR26 4.50 P 0.071 0.074 0.071 0.089 0.000 16 1,590 2,001 +690
29APR26 4.60 P 0.106 0.107 0.102 0.133 0.000 16 1,466 3,696 +787
29APR26 4.70 P 0.144 0.144 0.144 0.187 0.000 15 100 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.251 0.000 15 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.325 0.000 15 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.406 +0.001 13 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.647 +0.020 16 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.891 +0.028 17 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.138 +0.035 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.387 +0.043 20 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.586 0.000 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.884 +0.057 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.133 +0.065 28 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.381 +0.072 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.630 +0.080 28 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.879 +0.088 36 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 0.000 0.000 0.000 0.003 0.000 17 0 616 0
28MAY26 3.90 P 0.016 0.016 0.016 0.006 0.000 17 25 25 +25
28MAY26 4.00 P 0.000 0.000 0.000 0.012 +0.001 17 0 150 0
28MAY26 4.10 P 0.000 0.000 0.000 0.021 +0.001 17 0 150 0
28MAY26 4.20 P 0.000 0.000 0.000 0.036 +0.001 17 0 720 0
28MAY26 4.30 P 0.000 0.000 0.000 0.054 0.000 17 0 370 0
28MAY26 4.40 P 0.000 0.000 0.000 0.081 +0.001 17 0 900 0
28MAY26 4.50 P 0.094 0.094 0.094 0.116 +0.001 17 2 230 0
28MAY26 4.60 P 0.000 0.000 0.000 0.161 +0.001 17 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.215 +0.001 16 0 90 0
28MAY26 4.80 P 0.219 0.219 0.219 0.277 +0.001 16 10 100 +10
28MAY26 4.90 P 0.000 0.000 0.000 0.347 +0.001 16 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.423 +0.001 15 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.647 -0.008 14 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.891 -0.002 15 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.139 +0.035 18 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.387 +0.042 19 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.635 +0.049 18 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.884 +0.057 23 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.133 +0.065 27 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.381 +0.072 26 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.630 +0.056 30 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.879 +0.088 34 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 22 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 -0.001 20 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 -0.002 18 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.003 -0.002 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.005 -0.004 19 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.008 -0.007 18 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.014 -0.009 18 0 2,401 0
29JUN26 4.00 P 0.033 0.033 0.033 0.023 -0.011 18 50 3,590 -50
29JUN26 4.10 P 0.000 0.000 0.000 0.037 -0.013 18 0 2,824 0
29JUN26 4.20 P 0.000 0.000 0.000 0.053 -0.018 18 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.076 -0.022 18 0 1,721 0
29JUN26 4.40 P 0.000 0.000 0.000 0.107 -0.024 18 0 1,193 0
29JUN26 4.50 P 0.121 0.121 0.121 0.144 -0.026 17 10 1,100 -10
29JUN26 4.60 P 0.000 0.000 0.000 0.190 -0.026 17 0 1,809 0
29JUN26 4.70 P 0.000 0.000 0.000 0.243 -0.025 17 0 212 0
29JUN26 4.80 P 0.000 0.000 0.000 0.303 -0.025 17 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.370 -0.024 17 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.443 -0.022 16 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.647 -0.015 13 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.891 -0.002 14 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.139 +0.029 16 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.387 +0.040 17 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.635 +0.049 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.884 +0.057 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.133 +0.065 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.381 +0.072 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.630 +0.056 26 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.879 +0.088 30 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 +0.001 21 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.003 +0.001 21 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.005 +0.001 21 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.009 +0.003 21 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.013 +0.003 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.019 +0.004 21 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.029 +0.006 21 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.040 +0.007 21 0 3,475 0
29SEP26 3.90 P 0.000 0.000 0.000 0.053 +0.007 21 0 3,403 0
29SEP26 4.00 P 0.000 0.000 0.000 0.070 +0.009 21 0 3,098 0
29SEP26 4.10 P 0.000 0.000 0.000 0.093 +0.010 21 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.120 +0.013 21 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.151 +0.014 20 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.187 +0.014 20 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.230 +0.016 20 0 933 0
29SEP26 4.60 P 0.000 0.000 0.000 0.276 +0.016 20 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.328 +0.016 20 0 860 0
29SEP26 4.80 P 0.000 0.000 0.000 0.386 +0.016 20 0 60 0
29SEP26 4.90 P 0.000 0.000 0.000 0.447 +0.008 20 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.514 +0.014 20 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.698 +0.012 19 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.903 -0.007 16 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.139 +0.009 14 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.387 +0.027 16 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.635 +0.030 16 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.884 +0.038 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.133 +0.046 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.381 +0.050 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.630 +0.053 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.879 +0.055 27 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.004 0.000 20 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.006 0.000 20 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.010 +0.001 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.014 +0.001 20 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.021 +0.002 20 0 228 0
30DEC26 3.60 P 0.040 0.040 0.040 0.030 +0.002 20 30 1,594 +30
30DEC26 3.70 P 0.050 0.050 0.050 0.041 +0.002 20 80 825 +80
30DEC26 3.80 P 0.070 0.070 0.070 0.055 +0.003 20 20 2,176 0
30DEC26 3.90 P 0.000 0.000 0.000 0.073 +0.003 20 0 526 0
30DEC26 4.00 P 0.000 0.000 0.000 0.095 +0.004 20 0 1,581 0
30DEC26 4.10 P 0.121 0.121 0.121 0.120 +0.011 20 1 375 +1
30DEC26 4.20 P 0.000 0.000 0.000 0.151 +0.013 20 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.186 +0.005 20 0 399 0
30DEC26 4.40 P 0.000 0.000 0.000 0.225 +0.006 20 0 435 0
30DEC26 4.50 P 0.000 0.000 0.000 0.271 +0.012 20 0 846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.320 +0.006 20 0 1,470 0
30DEC26 4.70 P 0.000 0.000 0.000 0.375 +0.006 20 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.432 +0.004 20 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.493 +0.001 20 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.567 +0.005 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.757 +0.004 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.964 -0.002 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.177 -0.011 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.403 -0.026 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.635 -0.029 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.884 -0.006 17 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.133 +0.007 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.381 +0.015 19 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.630 +0.029 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.879 +0.036 25 0 0 0
TOTAL PUT 13,960 395,975 +6,676
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.15
26FEB26 4.80 C 0.000 0.000 0.000 3.354 +0.030 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.256 -0.052 81 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.239 +0.033 173 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.906 -0.054 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.652 +0.032 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.407 -0.041 57 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.157 -0.034 42 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.943 +0.009 86 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.707 +0.030 82 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.404 -0.016 0 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 1.158 -0.005 0 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.909 +0.003 22 0 344 0
26FEB26 7.50 C 0.000 0.000 0.000 0.661 +0.021 20 0 1,253 0
26FEB26 7.75 C 0.000 0.000 0.000 0.415 +0.027 15 500 6,605 0
26FEB26 8.00 C 0.190 0.233 0.178 0.231 +0.031 20 156 7,913 +7
26FEB26 8.25 C 0.086 0.096 0.071 0.094 +0.017 20 507 10,856 +74
26FEB26 8.50 C 0.025 0.032 0.025 0.028 +0.005 20 260 4,454 -1
26FEB26 8.75 C 0.009 0.009 0.009 0.006 +0.001 20 24 2,100 +24
26FEB26 9.00 C 0.004 0.004 0.004 0.001 0.000 20 5 3,254 +5
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 1,275 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,511 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 34 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 38 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 46 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 54 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.266 -0.044 77 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.199 -0.006 112 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.101 +0.066 109 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.965 +0.002 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.866 +0.040 58 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.801 -0.005 99 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.666 -0.040 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.602 +0.005 93 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.467 +0.036 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.369 -0.052 55 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.279 -0.031 69 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.239 +0.023 94 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.907 -0.053 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.657 -0.057 0 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.447 -0.015 57 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.163 -0.044 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.943 -0.007 43 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.707 +0.030 42 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.428 -0.010 24 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 1.177 +0.014 18 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.970 +0.029 28 0 3,606 0
30MAR26 7.50 C 0.000 0.000 0.000 0.717 +0.005 21 0 6,671 0
30MAR26 7.75 C 0.000 0.000 0.000 0.507 +0.025 20 0 9,762 0
30MAR26 8.00 C 0.321 0.321 0.321 0.341 +0.021 20 100 13,571 0
30MAR26 8.25 C 0.184 0.228 0.184 0.220 +0.021 21 1,020 11,777 +508
30MAR26 8.50 C 0.140 0.141 0.120 0.131 +0.009 21 307 17,908 +118
30MAR26 8.75 C 0.077 0.084 0.077 0.071 +0.006 21 37 4,435 -14
30MAR26 9.00 C 0.044 0.049 0.044 0.035 +0.003 21 90 5,645 +60
30MAR26 9.25 C 0.031 0.031 0.031 0.016 +0.001 21 120 1,799 0
30MAR26 9.50 C 0.000 0.000 0.000 0.007 0.000 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 0.002 +0.001 23 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 38 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.455 +0.029 80 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.279 -0.054 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.239 +0.023 71 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.931 -0.056 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.678 -0.049 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.507 +0.030 57 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.186 -0.035 22 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.943 -0.023 28 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.707 -0.005 29 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.490 +0.029 32 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.206 -0.011 20 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.011 +0.027 25 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.795 +0.025 23 0 2,902 0
29APR26 7.75 C 0.550 0.550 0.550 0.591 +0.037 22 85 3,303 +85
29APR26 8.00 C 0.424 0.437 0.424 0.425 +0.007 21 2 2,157 +2
29APR26 8.25 C 0.277 0.310 0.277 0.299 +0.022 21 240 914 -46
29APR26 8.50 C 0.209 0.209 0.209 0.205 +0.011 21 1 515 0
29APR26 8.75 C 0.000 0.000 0.000 0.131 +0.007 21 5,000 8,583 -2,150
29APR26 9.00 C 0.000 0.000 0.000 0.081 +0.005 21 0 249 0
29APR26 9.25 C 0.000 0.000 0.000 0.047 +0.003 21 0 510 0
29APR26 9.50 C 0.048 0.048 0.047 0.027 +0.002 21 60 393 -22
29APR26 9.75 C 0.034 0.034 0.034 0.015 +0.002 21 30 60 +30
29APR26 10.00 C 0.025 0.025 0.025 0.008 +0.001 21 10 10 +10
29APR26 10.50 C 0.000 0.000 0.000 0.002 0.000 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 3.341 +0.001 71 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.239 +0.023 68 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.019 +0.032 68 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.717 -0.016 51 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.507 +0.030 54 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.197 -0.024 34 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.951 -0.015 31 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.740 +0.028 36 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.490 +0.029 31 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.238 +0.021 26 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.011 +0.027 24 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.795 +0.025 23 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.591 +0.036 21 0 232 0
28MAY26 8.00 C 0.492 0.492 0.492 0.425 +0.007 20 30 210 +30
28MAY26 8.25 C 0.348 0.361 0.348 0.299 +0.022 20 155 180 +105
28MAY26 8.50 C 0.257 0.267 0.256 0.205 +0.011 21 1,087 1,050 +855
28MAY26 8.75 C 0.000 0.000 0.000 0.131 +0.007 20 0 5,542 0
28MAY26 9.00 C 0.000 0.000 0.000 0.081 +0.005 20 0 937 0
28MAY26 9.25 C 0.000 0.000 0.000 0.047 +0.003 20 0 35 0
28MAY26 9.50 C 0.075 0.075 0.072 0.027 +0.002 20 70 70 +70
28MAY26 9.75 C 0.000 0.000 0.000 0.015 +0.002 20 0 0 0
28MAY26 10.00 C 0.043 0.044 0.043 0.008 +0.001 20 60 60 +60
28MAY26 10.50 C 0.000 0.000 0.000 0.002 0.000 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 3.621 -0.025 67 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.467 -0.082 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.455 +0.006 70 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.341 -0.006 65 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.239 +0.023 62 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.019 +0.030 62 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.717 -0.016 47 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.507 +0.030 50 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.252 +0.031 44 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.996 +0.030 39 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.742 +0.030 33 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.490 +0.029 29 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.247 +0.030 25 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 1.011 +0.027 23 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.804 +0.033 22 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.617 +0.031 21 0 1,068 0
29JUN26 8.00 C 0.000 0.000 0.000 0.460 +0.029 21 0 14,750 0
29JUN26 8.25 C 0.000 0.000 0.000 0.334 +0.027 20 0 3,308 0
29JUN26 8.50 C 0.000 0.000 0.000 0.235 +0.024 20 0 1,889 0
29JUN26 8.75 C 0.248 0.252 0.248 0.160 +0.017 20 45 1,561 +45
29JUN26 9.00 C 0.000 0.000 0.000 0.107 +0.013 20 0 3,007 0
29JUN26 9.25 C 0.144 0.148 0.144 0.071 +0.011 20 120 415 +120
29JUN26 9.50 C 0.000 0.000 0.000 0.045 +0.007 20 0 531 0
29JUN26 9.75 C 0.000 0.000 0.000 0.029 +0.006 20 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.018 +0.004 20 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.007 +0.002 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 0.000 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.522 -0.030 53 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.480 +0.031 60 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.341 -0.006 53 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.275 +0.059 56 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.019 +0.030 50 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.717 -0.016 39 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.507 +0.030 40 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.252 +0.029 36 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.996 +0.025 31 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.753 +0.029 28 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.516 +0.029 26 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.293 +0.027 24 0 273 0
29SEP26 7.25 C 0.000 0.000 0.000 1.089 +0.025 23 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.906 +0.023 23 0 1,613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.746 +0.021 22 0 1,630 0
29SEP26 8.00 C 0.000 0.000 0.000 0.608 +0.019 22 0 6,555 0
29SEP26 8.25 C 0.477 0.477 0.477 0.490 +0.017 22 5 901 0
29SEP26 8.50 C 0.418 0.418 0.415 0.391 +0.015 22 120 5,329 0
29SEP26 8.75 C 0.000 0.000 0.000 0.310 +0.014 22 0 2,532 0
29SEP26 9.00 C 0.000 0.000 0.000 0.244 +0.012 22 0 372 0
29SEP26 9.25 C 0.000 0.000 0.000 0.189 +0.010 22 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.145 +0.008 22 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.109 +0.006 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.083 +0.005 22 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.045 +0.003 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.025 +0.002 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.013 +0.001 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.007 +0.001 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.002 0.000 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.480 +0.031 51 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.341 -0.006 45 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.275 +0.059 47 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.019 +0.030 42 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.739 +0.006 35 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.510 +0.033 34 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.257 +0.034 30 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.015 +0.044 28 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.783 +0.047 26 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.565 +0.040 24 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.352 +0.022 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.183 +0.045 23 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.977 +0.001 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.842 +0.035 21 0 1,335 0
30DEC26 8.00 C 0.000 0.000 0.000 0.697 +0.012 21 0 3,207 0
30DEC26 8.25 C 0.000 0.000 0.000 0.596 +0.021 21 0 367 0
30DEC26 8.50 C 0.000 0.000 0.000 0.496 +0.013 21 0 619 0
30DEC26 8.75 C 0.000 0.000 0.000 0.420 +0.018 22 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.351 +0.014 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.295 +0.012 22 0 169 0
30DEC26 9.50 C 0.238 0.239 0.238 0.241 +0.004 22 155 495 +155
30DEC26 9.75 C 0.000 0.000 0.000 0.194 +0.004 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.158 +0.003 22 0 440 0
30DEC26 10.50 C 0.000 0.000 0.000 0.101 +0.008 22 0 110 0
30DEC26 11.00 C 0.000 0.000 0.000 0.063 +0.001 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.039 +0.001 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.024 +0.001 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.014 0.000 22 0 20 0
TOTAL CALL 10,401 213,590 +130
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 64 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 57 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 50 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 43 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 37 0 490 0
26FEB26 7.00 P 0.000 0.000 0.000 0.001 0.000 30 0 3,423 0
26FEB26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 5,403 0
26FEB26 7.50 P 0.006 0.006 0.006 0.003 0.000 21 95 8,553 +90
26FEB26 7.75 P 0.021 0.021 0.017 0.016 -0.003 20 1,111 30,046 +209
26FEB26 8.00 P 0.079 0.082 0.057 0.064 -0.013 19 1,265 4,471 +540
26FEB26 8.25 P 0.208 0.208 0.180 0.180 -0.024 19 62 1,939 +60
26FEB26 8.50 P 0.000 0.000 0.000 0.374 -0.021 20 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.615 -0.015 26 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.850 -0.030 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.112 -0.018 40 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.358 -0.022 43 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.606 -0.024 48 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.850 -0.030 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.358 -0.022 65 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.902 +0.022 100 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.362 -0.018 88 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 3.866 -0.014 101 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.366 -0.014 109 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 4.850 -0.030 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 73 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 57 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 55 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 53 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 51 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 45 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 0.013 0.013 0.013 0.005 -0.001 21 33 50,973 +33
30MAR26 7.25 P 0.021 0.023 0.021 0.016 -0.001 21 53 11,256 -19
30MAR26 7.50 P 0.045 0.045 0.040 0.040 -0.005 21 258 5,039 -65
30MAR26 7.75 P 0.091 0.095 0.082 0.086 -0.008 21 207 14,520 -42
30MAR26 8.00 P 0.161 0.161 0.160 0.165 -0.018 21 64 14,345 +28
30MAR26 8.25 P 0.000 0.000 0.000 0.290 -0.025 21 0 1,946 0
30MAR26 8.50 P 0.000 0.000 0.000 0.459 -0.027 22 0 750 0
30MAR26 8.75 P 0.000 0.000 0.000 0.665 +0.015 23 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 0.865 -0.027 21 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.112 -0.019 25 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.379 -0.009 32 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.616 -0.020 33 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.850 -0.030 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.358 -0.022 41 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.902 +0.022 59 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.363 -0.017 55 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.866 -0.014 61 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.366 -0.014 67 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.870 -0.010 73 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 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 39 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 32 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 0.000 22 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.003 0.000 22 0 420 0
29APR26 6.75 P 0.000 0.000 0.000 0.007 -0.001 21 0 916 0
29APR26 7.00 P 0.000 0.000 0.000 0.018 -0.002 21 0 1,546 0
29APR26 7.25 P 0.044 0.044 0.042 0.040 -0.004 21 330 2,762 +300
29APR26 7.50 P 0.082 0.082 0.082 0.078 -0.007 21 50 2,571 -50
29APR26 7.75 P 0.142 0.142 0.142 0.137 -0.011 21 10 2,659 +10
29APR26 8.00 P 0.228 0.228 0.223 0.227 -0.016 21 41 519 +41
29APR26 8.25 P 0.357 0.357 0.350 0.352 -0.024 21 80 321 -20
29APR26 8.50 P 0.000 0.000 0.000 0.513 -0.021 22 0 161 0
29APR26 8.75 P 0.000 0.000 0.000 0.708 +0.019 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.879 -0.038 20 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.115 -0.028 21 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.379 -0.009 27 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.616 -0.063 28 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.867 -0.013 31 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.379 -0.001 39 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.902 +0.022 48 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.411 +0.031 55 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.868 -0.012 51 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.368 -0.012 55 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 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 23 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 5 0
28MAY26 6.25 P 0.000 0.000 0.000 0.003 0.000 20 0 200 0
28MAY26 6.50 P 0.000 0.000 0.000 0.007 -0.001 19 0 155 0
28MAY26 6.75 P 0.000 0.000 0.000 0.018 0.000 19 0 165 0
28MAY26 7.00 P 0.000 0.000 0.000 0.039 -0.002 19 0 210 0
28MAY26 7.25 P 0.000 0.000 0.000 0.074 -0.002 19 0 140 0
28MAY26 7.50 P 0.121 0.121 0.108 0.132 -0.004 19 1,200 1,230 +1,070
28MAY26 7.75 P 0.177 0.177 0.175 0.215 -0.007 19 332 664 +332
28MAY26 8.00 P 0.000 0.000 0.000 0.329 -0.010 18 0 192 0
28MAY26 8.25 P 0.401 0.401 0.401 0.470 -0.013 18 30 290 +30
28MAY26 8.50 P 0.559 0.559 0.559 0.638 -0.017 18 46 246 +46
28MAY26 8.75 P 0.000 0.000 0.000 0.827 -0.020 17 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.034 -0.023 15 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.253 -0.065 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.481 -0.027 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.715 -0.081 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.012 -0.029 19 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.431 -0.028 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.912 -0.119 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.499 +0.077 20 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.876 -0.028 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.493 +0.105 25 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 29 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 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 0.000 20 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.003 0.000 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.008 +0.001 20 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.018 +0.002 20 0 3,229 0
29JUN26 6.75 P 0.000 0.000 0.000 0.037 +0.002 20 0 1,796 0
29JUN26 7.00 P 0.063 0.063 0.063 0.064 -0.001 20 80 7,814 -40
29JUN26 7.25 P 0.000 0.000 0.000 0.111 +0.002 20 0 25,992 0
29JUN26 7.50 P 0.150 0.150 0.150 0.178 +0.002 20 5 4,184 0
29JUN26 7.75 P 0.230 0.230 0.230 0.267 -0.001 19 34 2,255 +30
29JUN26 8.00 P 0.329 0.329 0.318 0.383 -0.003 19 110 1,701 +35
29JUN26 8.25 P 0.000 0.000 0.000 0.522 -0.005 19 0 2,662 0
29JUN26 8.50 P 0.000 0.000 0.000 0.684 -0.008 19 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 0.865 -0.013 18 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.063 -0.018 17 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.275 -0.043 14 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.496 -0.070 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.725 -0.071 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.019 -0.022 20 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.508 -0.029 20 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.913 -0.119 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.499 -0.029 20 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.876 -0.149 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.493 -0.029 25 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.878 -0.032 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 0.000 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.006 0.000 22 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.012 0.000 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.022 0.000 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.039 -0.001 22 0 1,483 0
29SEP26 6.50 P 0.000 0.000 0.000 0.065 -0.003 21 0 2,260 0
29SEP26 6.75 P 0.000 0.000 0.000 0.098 -0.002 21 0 972 0
29SEP26 7.00 P 0.000 0.000 0.000 0.148 -0.003 21 0 24,165 0
29SEP26 7.25 P 0.212 0.212 0.212 0.212 -0.005 21 120 2,828 -120
29SEP26 7.50 P 0.000 0.000 0.000 0.294 -0.006 21 0 1,872 0
29SEP26 7.75 P 0.373 0.373 0.373 0.393 -0.008 21 126 2,577 0
29SEP26 8.00 P 0.000 0.000 0.000 0.510 -0.011 21 0 474 0
29SEP26 8.25 P 0.668 0.668 0.647 0.645 -0.014 21 135 741 +135
29SEP26 8.50 P 0.810 0.810 0.810 0.797 -0.029 20 30 90 +30
29SEP26 8.75 P 0.000 0.000 0.000 0.993 -0.050 21 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.187 +0.019 21 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.385 +0.020 21 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.551 -0.022 18 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 1.765 -0.031 14 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.019 -0.022 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.508 -0.029 17 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.976 -0.056 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.499 -0.029 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.877 -0.148 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.493 -0.029 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.878 -0.032 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 0.000 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.009 -0.001 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.016 -0.002 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.029 -0.002 22 0 130 0
30DEC26 6.00 P 0.000 0.000 0.000 0.047 -0.003 22 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.074 -0.005 22 0 1,178 0
30DEC26 6.50 P 0.122 0.122 0.122 0.111 -0.006 22 10 906 -10
30DEC26 6.75 P 0.000 0.000 0.000 0.158 -0.005 22 0 563 0
30DEC26 7.00 P 0.215 0.215 0.215 0.218 -0.009 22 1 565 -1
30DEC26 7.25 P 0.000 0.000 0.000 0.295 -0.011 22 0 1,306 0
30DEC26 7.50 P 0.000 0.000 0.000 0.387 -0.015 22 0 615 0
30DEC26 7.75 P 0.000 0.000 0.000 0.495 -0.020 22 0 1,983 0
30DEC26 8.00 P 0.615 0.615 0.615 0.620 -0.014 22 2 1,606 0
30DEC26 8.25 P 0.000 0.000 0.000 0.754 -0.030 22 0 0 0
30DEC26 8.50 P 0.926 0.926 0.926 0.908 -0.040 22 30 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.093 -0.025 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.280 -0.029 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.441 -0.068 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.667 -0.054 23 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 1.828 -0.112 20 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.100 -0.057 23 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.534 -0.062 21 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.007 -0.057 20 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.499 -0.029 19 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 3.950 -0.075 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.493 -0.029 23 0 0 0
TOTAL PUT 5,950 361,098 +2,652
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.56
26FEB26 4.20 C 0.000 0.000 0.000 2.373 -0.002 106 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.269 -0.006 92 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.169 -0.006 87 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 2.075 -0.001 95 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.976 0.000 91 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.875 -0.001 85 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.777 +0.006 82 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.671 0.000 69 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.572 -0.004 66 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.326 -0.001 60 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 1.075 -0.002 48 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.834 +0.013 44 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.568 -0.002 19 0 5,013 0
26FEB26 6.25 C 0.000 0.000 0.000 0.338 +0.008 22 0 1,930 0
26FEB26 6.50 C 0.128 0.150 0.128 0.140 -0.001 19 21 4,404 -20
26FEB26 6.75 C 0.037 0.046 0.037 0.035 -0.006 18 220 7,160 -30
26FEB26 7.00 C 0.000 0.000 0.000 0.005 -0.002 18 0 3,394 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 2,389 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 646 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 1,980 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.292 +0.010 102 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.180 +0.010 84 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.093 +0.021 95 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.993 +0.017 91 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.884 +0.012 78 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.794 +0.022 84 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.695 +0.018 81 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.585 +0.006 69 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.486 +0.012 66 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.384 +0.004 61 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.284 +0.007 58 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.198 +0.012 65 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.101 +0.025 63 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.000 +0.013 59 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.892 +0.012 52 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.790 +0.006 47 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.694 +0.012 47 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.591 +0.007 42 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.345 +0.010 37 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.114 -0.008 37 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.854 +0.008 27 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.591 -0.028 16 0 10,628 0
30MAR26 6.25 C 0.000 0.000 0.000 0.420 +0.017 23 0 6,523 0
30MAR26 6.50 C 0.000 0.000 0.000 0.253 +0.007 22 0 8,442 0
30MAR26 6.75 C 0.123 0.145 0.123 0.138 -0.002 22 152 13,381 +22
30MAR26 7.00 C 0.069 0.080 0.069 0.067 -0.002 22 174 2,440 +44
30MAR26 7.25 C 0.000 0.000 0.000 0.029 -0.001 21 0 2,717 0
30MAR26 7.50 C 0.000 0.000 0.000 0.011 -0.001 21 0 751 0
30MAR26 7.75 C 0.000 0.000 0.000 0.004 0.000 22 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 0.000 23 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.404 +0.009 54 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.293 +0.004 44 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.210 +0.020 52 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.101 +0.002 45 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 2.007 +0.018 45 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.911 +0.018 44 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.811 +0.020 42 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.712 +0.016 39 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.615 +0.019 38 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.353 +0.008 28 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.114 -0.008 26 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.854 -0.021 17 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.665 +0.013 23 0 200 0
29APR26 6.25 C 0.431 0.438 0.431 0.485 +0.015 23 60 833 +60
29APR26 6.50 C 0.000 0.000 0.000 0.328 +0.012 23 0 1,408 0
29APR26 6.75 C 0.189 0.209 0.189 0.207 +0.006 22 92 1,249 -30
29APR26 7.00 C 0.000 0.000 0.000 0.132 +0.004 23 0 2,070 0
29APR26 7.25 C 0.080 0.080 0.080 0.078 +0.006 23 240 3,706 0
29APR26 7.50 C 0.052 0.052 0.052 0.043 +0.005 23 210 1,135 +210
29APR26 7.75 C 0.000 0.000 0.000 0.022 +0.003 23 0 1,119 0
29APR26 8.00 C 0.000 0.000 0.000 0.011 +0.002 23 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.210 +0.014 40 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.113 +0.014 39 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.007 +0.010 34 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.911 +0.018 34 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.824 +0.029 36 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.712 +0.016 30 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.615 +0.007 29 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.353 -0.011 12 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.114 -0.014 19 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.888 -0.011 20 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.719 +0.024 24 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.513 +0.006 21 0 168 0
28MAY26 6.50 C 0.000 0.000 0.000 0.367 +0.005 21 0 2,862 0
28MAY26 6.75 C 0.000 0.000 0.000 0.254 +0.007 22 0 230 0
28MAY26 7.00 C 0.000 0.000 0.000 0.169 +0.004 22 0 170 0
28MAY26 7.25 C 0.000 0.000 0.000 0.115 +0.007 23 0 248 0
28MAY26 7.50 C 0.000 0.000 0.000 0.071 +0.006 23 0 0 0
28MAY26 7.75 C 0.050 0.050 0.050 0.042 +0.005 23 210 242 +210
28MAY26 8.00 C 0.000 0.000 0.000 0.024 +0.003 22 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.013 +0.002 22 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.610 +0.016 38 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.486 -0.012 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.414 +0.011 36 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.315 +0.018 34 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.215 +0.018 32 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.118 +0.011 32 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.019 +0.017 30 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.923 +0.009 30 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.824 +0.017 28 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.712 -0.005 0 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.627 +0.007 25 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.362 -0.022 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.126 -0.026 16 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.913 -0.014 19 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.725 -0.007 20 0 2,965 0
29JUN26 6.25 C 0.000 0.000 0.000 0.560 -0.005 21 0 2,709 0
29JUN26 6.50 C 0.000 0.000 0.000 0.420 -0.004 22 0 21,888 0
29JUN26 6.75 C 0.270 0.270 0.270 0.306 -0.003 22 4 20,369 +4
29JUN26 7.00 C 0.000 0.000 0.000 0.217 -0.002 22 0 2,800 0
29JUN26 7.25 C 0.000 0.000 0.000 0.149 -0.002 22 0 976 0
29JUN26 7.50 C 0.000 0.000 0.000 0.101 -0.002 22 0 1,828 0
29JUN26 7.75 C 0.000 0.000 0.000 0.070 0.000 23 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.044 -0.001 23 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.028 0.000 23 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.017 0.000 23 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.010 0.000 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.006 0.000 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.610 +0.010 35 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.508 +0.010 31 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.436 +0.033 41 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.327 +0.030 36 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.215 +0.012 30 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.118 +0.011 29 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.029 +0.027 31 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.923 +0.007 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.824 +0.017 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.712 -0.005 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.627 +0.001 23 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.362 -0.028 0 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.128 -0.037 15 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.927 -0.063 19 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.745 -0.022 20 0 1,337 0
29SEP26 6.25 C 0.000 0.000 0.000 0.610 +0.011 22 0 18,172 0
29SEP26 6.50 C 0.000 0.000 0.000 0.476 +0.009 22 0 2,514 0
29SEP26 6.75 C 0.000 0.000 0.000 0.367 -0.001 22 0 456 0
29SEP26 7.00 C 0.290 0.290 0.290 0.274 0.000 22 30 788 0
29SEP26 7.25 C 0.000 0.000 0.000 0.202 +0.001 22 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.146 +0.001 22 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.105 +0.002 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.074 +0.001 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.051 +0.001 22 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.035 +0.001 22 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.024 +0.001 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.016 0.000 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.011 0.000 22 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.436 +0.031 36 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.327 +0.010 32 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.217 +0.014 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.121 +0.012 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.029 +0.017 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.930 +0.014 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.835 +0.028 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.732 +0.015 23 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.646 +0.020 24 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.418 +0.012 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.203 +0.019 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.006 +0.004 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.819 +0.004 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.676 +0.007 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.550 +0.006 22 0 3,281 0
30DEC26 6.75 C 0.000 0.000 0.000 0.446 0.000 22 0 2,321 0
30DEC26 7.00 C 0.360 0.360 0.360 0.356 -0.004 22 71 363 +2
30DEC26 7.25 C 0.000 0.000 0.000 0.270 -0.014 21 0 113 0
30DEC26 7.50 C 0.000 0.000 0.000 0.212 -0.016 22 0 221 0
30DEC26 7.75 C 0.000 0.000 0.000 0.167 -0.011 22 0 106 0
30DEC26 8.00 C 0.000 0.000 0.000 0.135 -0.002 22 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.102 -0.002 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.077 -0.002 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.059 -0.001 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.044 -0.001 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.032 -0.001 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.024 -0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.018 0.000 22 0 0 0
TOTAL CALL 1,484 207,470 +472
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 63 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 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 0.000 19 46 3,171 +30
26FEB26 6.25 P 0.000 0.000 0.000 0.011 -0.001 18 0 8,439 0
26FEB26 6.50 P 0.079 0.079 0.059 0.067 -0.003 18 39 2,776 -21
26FEB26 6.75 P 0.000 0.000 0.000 0.215 -0.004 17 0 980 0
26FEB26 7.00 P 0.000 0.000 0.000 0.441 -0.004 18 0 250 0
26FEB26 7.25 P 0.000 0.000 0.000 0.690 +0.002 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 0.940 0.000 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.190 +0.005 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.440 +0.005 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.690 +0.001 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 1.940 +0.004 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.190 +0.002 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.440 +0.002 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.690 +0.001 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 2.940 +0.002 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.190 +0.001 0 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 67 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 64 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 59 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 54 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 49 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 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 36 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 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 0.000 22 0 34,899 0
30MAR26 5.75 P 0.000 0.000 0.000 0.008 0.000 21 0 13,263 0
30MAR26 6.00 P 0.000 0.000 0.000 0.029 +0.001 21 0 12,193 0
30MAR26 6.25 P 0.074 0.074 0.074 0.074 -0.001 21 20 6,216 0
30MAR26 6.50 P 0.178 0.178 0.155 0.160 -0.006 21 25 14,487 0
30MAR26 6.75 P 0.314 0.314 0.314 0.299 -0.006 21 80 308 0
30MAR26 7.00 P 0.000 0.000 0.000 0.484 -0.007 21 0 47 0
30MAR26 7.25 P 0.000 0.000 0.000 0.723 +0.009 26 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 0.969 +0.024 31 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.190 +0.004 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.440 -0.005 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.690 +0.001 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.940 -0.048 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.190 +0.002 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.440 -0.054 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.690 +0.001 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.940 +0.002 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.190 -0.003 0 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 30 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 0.004 +0.001 23 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.012 +0.003 23 0 410 0
29APR26 5.75 P 0.036 0.037 0.036 0.031 +0.005 23 60 720 +30
29APR26 6.00 P 0.065 0.074 0.065 0.067 +0.005 23 1,390 2,679 +529
29APR26 6.25 P 0.138 0.139 0.138 0.129 +0.004 22 235 1,495 +235
29APR26 6.50 P 0.244 0.247 0.239 0.225 +0.001 22 1,648 2,950 +468
29APR26 6.75 P 0.396 0.396 0.396 0.361 -0.001 22 130 995 +130
29APR26 7.00 P 0.000 0.000 0.000 0.527 -0.009 22 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.735 -0.005 23 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 0.969 -0.001 25 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.191 -0.017 22 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.440 -0.005 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.690 +0.001 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.995 +0.007 45 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.190 -0.003 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.440 -0.054 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.690 +0.001 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.940 -0.020 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.190 -0.003 0 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 0.002 +0.001 23 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.009 +0.002 23 0 280 0
28MAY26 5.50 P 0.000 0.000 0.000 0.022 +0.004 22 0 720 0
28MAY26 5.75 P 0.000 0.000 0.000 0.050 +0.007 23 0 29 0
28MAY26 6.00 P 0.000 0.000 0.000 0.098 +0.011 23 0 183 0
28MAY26 6.25 P 0.000 0.000 0.000 0.170 +0.012 23 0 406 0
28MAY26 6.50 P 0.000 0.000 0.000 0.277 +0.016 23 0 560 0
28MAY26 6.75 P 0.451 0.451 0.451 0.415 +0.018 23 30 320 0
28MAY26 7.00 P 0.000 0.000 0.000 0.584 +0.018 24 0 50 0
28MAY26 7.25 P 0.809 0.809 0.809 0.772 +0.027 24 1,010 1,010 +1,010
28MAY26 7.50 P 0.000 0.000 0.000 0.995 +0.012 25 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.220 -0.001 26 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.457 -0.001 27 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.695 -0.014 27 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.998 +0.010 40 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.243 +0.050 43 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.466 -0.028 41 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.690 -0.005 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.940 -0.020 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.190 -0.003 0 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 0.017 +0.001 23 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.038 +0.002 23 0 2,634 0
29JUN26 5.75 P 0.000 0.000 0.000 0.073 +0.002 23 0 23,968 0
29JUN26 6.00 P 0.000 0.000 0.000 0.129 +0.004 23 0 20,479 0
29JUN26 6.25 P 0.000 0.000 0.000 0.210 +0.005 23 0 1,122 0
29JUN26 6.50 P 0.000 0.000 0.000 0.319 +0.006 23 0 2,173 0
29JUN26 6.75 P 0.000 0.000 0.000 0.455 +0.008 23 0 738 0
29JUN26 7.00 P 0.642 0.642 0.642 0.620 +0.009 24 50 715 0
29JUN26 7.25 P 0.000 0.000 0.000 0.807 +0.007 24 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.009 0.000 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.246 +0.010 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.476 +0.002 28 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.741 +0.031 32 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.998 +0.010 36 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.243 +0.005 39 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.481 -0.013 39 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.729 +0.030 42 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.971 +0.011 43 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.218 +0.025 45 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 0.000 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 0.000 22 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 0.000 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 +0.001 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.007 +0.001 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.010 +0.001 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.013 +0.001 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.017 +0.001 22 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.024 +0.002 22 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.031 +0.002 22 0 512 0
29SEP26 5.25 P 0.000 0.000 0.000 0.055 -0.001 21 0 1,982 0
29SEP26 5.50 P 0.000 0.000 0.000 0.095 +0.001 21 0 23,345 0
29SEP26 5.75 P 0.000 0.000 0.000 0.152 +0.004 21 0 1,186 0
29SEP26 6.00 P 0.000 0.000 0.000 0.230 +0.007 21 0 1,353 0
29SEP26 6.25 P 0.000 0.000 0.000 0.329 +0.008 21 0 2,401 0
29SEP26 6.50 P 0.000 0.000 0.000 0.450 +0.009 21 0 1,794 0
29SEP26 6.75 P 0.000 0.000 0.000 0.592 -0.001 21 0 281 0
29SEP26 7.00 P 0.000 0.000 0.000 0.754 -0.004 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.991 +0.012 23 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.190 +0.031 24 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.415 +0.041 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.596 +0.010 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.858 +0.029 25 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.094 +0.030 26 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.332 +0.032 27 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.572 +0.032 28 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.813 +0.040 29 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.062 +0.044 31 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.282 -0.016 26 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.007 0.000 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.010 0.000 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.013 0.000 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.017 0.000 22 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.023 +0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.029 0.000 22 0 0 0
30DEC26 4.80 P 0.049 0.049 0.049 0.037 0.000 22 30 40 +30
30DEC26 4.90 P 0.000 0.000 0.000 0.047 +0.001 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.059 +0.001 22 0 175 0
30DEC26 5.25 P 0.102 0.103 0.102 0.097 +0.002 22 60 621 +40
30DEC26 5.50 P 0.000 0.000 0.000 0.150 +0.002 22 0 388 0
30DEC26 5.75 P 0.217 0.217 0.217 0.215 -0.002 22 19 127 +19
30DEC26 6.00 P 0.000 0.000 0.000 0.300 +0.005 22 0 239 0
30DEC26 6.25 P 0.000 0.000 0.000 0.407 -0.001 22 0 1,104 0
30DEC26 6.50 P 0.000 0.000 0.000 0.532 -0.006 22 0 3,070 0
30DEC26 6.75 P 0.000 0.000 0.000 0.676 -0.005 22 0 2,010 0
30DEC26 7.00 P 0.000 0.000 0.000 0.835 -0.008 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.036 -0.002 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.232 0.000 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.454 +0.013 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.636 -0.016 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.892 +0.009 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.094 -0.014 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.332 -0.002 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.572 +0.006 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.813 +0.012 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.062 +0.015 28 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.282 -0.016 24 0 0 0
TOTAL PUT 4,872 250,227 +2,500
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.18
26FEB26 4.10 C 0.000 0.000 0.000 1.111 -0.070 81 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.983 -0.102 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.912 -0.073 68 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.809 -0.076 60 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.706 -0.080 51 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.603 -0.083 43 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.486 -0.094 20 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.389 -0.091 21 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.290 -0.093 17 0 99 0
26FEB26 5.00 C 0.000 0.000 0.000 0.198 -0.087 16 0 30 0
26FEB26 5.25 C 0.054 0.054 0.050 0.054 -0.044 19 105 439 -60
26FEB26 5.50 C 0.000 0.000 0.000 0.006 -0.012 19 0 333 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 44 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 50 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.624 -0.064 68 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.496 -0.092 41 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.403 -0.094 47 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.294 -0.095 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.227 -0.063 52 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.128 -0.069 49 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.996 -0.095 23 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.923 -0.069 39 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.822 -0.071 35 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.721 -0.074 31 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.623 -0.075 27 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.518 -0.086 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.438 -0.074 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.334 -0.092 18 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.272 -0.074 21 0 137 0
30MAR26 5.25 C 0.000 0.000 0.000 0.131 -0.050 20 0 133 0
30MAR26 5.50 C 0.000 0.000 0.000 0.054 -0.028 21 0 311 0
30MAR26 5.75 C 0.000 0.000 0.000 0.018 -0.012 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.005 -0.004 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.002 -0.001 22 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.128 -0.075 38 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.011 -0.095 27 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.923 -0.086 30 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.822 -0.090 26 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.727 -0.095 25 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.634 -0.089 24 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.540 -0.073 22 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.452 -0.093 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.369 -0.088 20 0 90 0
29APR26 5.00 C 0.325 0.325 0.320 0.295 -0.081 19 60 691 +60
29APR26 5.25 C 0.000 0.000 0.000 0.151 -0.060 19 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.066 -0.036 18 0 60 0
29APR26 5.75 C 0.000 0.000 0.000 0.024 -0.018 18 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.008 -0.007 18 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.002 -0.003 18 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.131 -0.085 36 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.011 -0.107 26 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.923 -0.104 28 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.834 -0.098 28 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.736 -0.101 25 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.642 -0.099 24 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.553 -0.084 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.469 -0.091 22 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.391 -0.083 21 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.322 -0.080 21 0 30 0
28MAY26 5.25 C 0.000 0.000 0.000 0.184 -0.061 20 0 3 0
28MAY26 5.50 C 0.000 0.000 0.000 0.095 -0.041 20 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.045 -0.025 20 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.020 -0.013 20 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.008 -0.007 20 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.003 -0.003 20 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 -0.002 20 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.238 -0.086 37 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.137 -0.090 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.036 -0.092 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.937 -0.101 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.840 -0.100 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.746 -0.098 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.656 -0.095 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.570 -0.093 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.491 -0.089 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.419 -0.082 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.354 -0.077 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.222 -0.061 21 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.131 -0.045 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.074 -0.030 21 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.040 -0.019 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.020 -0.012 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.010 -0.007 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.005 -0.003 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.147 -0.089 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.053 -0.092 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.963 -0.090 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.875 -0.091 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.794 -0.086 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.717 -0.081 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.644 -0.077 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.578 -0.071 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.515 -0.068 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.458 -0.061 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.333 -0.047 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.236 -0.030 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.166 -0.025 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.115 -0.021 22 0 26 0
29SEP26 6.25 C 0.000 0.000 0.000 0.076 -0.016 22 0 0 0
29SEP26 6.50 C 0.059 0.067 0.059 0.050 -0.011 22 18 13 +12
29SEP26 6.75 C 0.051 0.051 0.051 0.032 -0.008 22 10 10 +10
29SEP26 7.00 C 0.000 0.000 0.000 0.020 -0.005 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.012 -0.004 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.007 -0.003 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.147 -0.089 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.059 -0.086 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.979 -0.084 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.903 -0.080 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.831 -0.077 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.763 -0.073 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.698 -0.070 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.638 -0.066 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.580 -0.063 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.527 -0.058 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.408 -0.051 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.311 -0.042 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.233 -0.035 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.172 -0.028 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.126 -0.021 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.091 -0.016 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.065 -0.012 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.046 -0.008 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.032 -0.006 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.022 -0.005 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.015 -0.004 22 0 0 0
TOTAL CALL 193 4,234 +22
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 178 0
26FEB26 4.80 P 0.000 0.000 0.000 0.002 +0.001 19 0 251 0
26FEB26 4.90 P 0.000 0.000 0.000 0.006 +0.004 18 0 424 0
26FEB26 5.00 P 0.000 0.000 0.000 0.017 +0.010 18 0 291 0
26FEB26 5.25 P 0.095 0.110 0.095 0.117 +0.053 19 22 318 0
26FEB26 5.50 P 0.312 0.312 0.312 0.322 +0.097 18 1 85 -1
26FEB26 5.75 P 0.000 0.000 0.000 0.574 +0.099 31 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.823 +0.093 40 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.073 +0.092 48 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.323 +0.092 57 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.573 +0.092 65 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.823 +0.093 72 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.073 +0.092 79 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.323 +0.092 86 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.573 +0.093 92 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.823 +0.092 98 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 37 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 +0.001 21 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.004 +0.002 21 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.008 +0.003 20 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.016 +0.007 21 0 102 0
30MAR26 4.80 P 0.000 0.000 0.000 0.029 +0.012 21 0 45 0
30MAR26 4.90 P 0.000 0.000 0.000 0.046 +0.016 20 0 57 0
30MAR26 5.00 P 0.065 0.071 0.065 0.075 +0.025 21 7 314 +5
30MAR26 5.25 P 0.179 0.179 0.179 0.186 +0.049 21 4 194 0
30MAR26 5.50 P 0.000 0.000 0.000 0.368 +0.076 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.576 +0.094 21 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.823 +0.093 25 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.073 +0.092 31 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.323 +0.092 36 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.573 +0.092 41 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.823 +0.093 45 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.073 +0.092 49 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.323 +0.092 54 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.573 +0.093 58 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.823 +0.092 61 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 17 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 +0.001 18 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.007 +0.003 18 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.013 +0.004 18 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.023 +0.007 18 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.039 +0.011 18 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.059 +0.016 18 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.085 +0.022 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.122 +0.030 18 0 370 0
29APR26 5.25 P 0.217 0.217 0.217 0.252 +0.051 17 4 407 0
29APR26 5.50 P 0.000 0.000 0.000 0.431 +0.070 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.644 +0.085 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.874 +0.092 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.112 +0.087 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.394 +0.119 19 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.642 +0.120 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.891 +0.117 24 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.139 +0.115 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.326 +0.054 0 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.007 +0.002 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.012 +0.003 20 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.019 +0.004 19 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.032 +0.008 20 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.047 +0.010 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.065 +0.014 19 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.091 +0.018 19 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.124 +0.024 19 0 30 0
28MAY26 5.00 P 0.000 0.000 0.000 0.163 +0.030 19 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.293 +0.047 19 0 3 0
28MAY26 5.50 P 0.000 0.000 0.000 0.462 +0.063 18 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.663 +0.077 16 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.884 +0.087 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.116 +0.091 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.394 +0.119 16 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.642 +0.120 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.891 +0.117 18 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.139 +0.115 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.326 +0.054 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 +0.001 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.010 +0.002 20 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.016 +0.003 21 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.025 +0.005 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.037 +0.007 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.050 +0.009 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.069 +0.012 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.093 +0.015 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.122 +0.020 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.158 +0.026 20 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.199 +0.030 20 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.328 +0.045 20 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.491 +0.058 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.683 +0.072 18 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.896 +0.081 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.123 +0.089 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.399 +0.124 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.644 +0.122 21 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.891 +0.117 20 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.139 +0.115 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.388 +0.116 22 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.636 +0.154 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.885 +0.147 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.039 +0.009 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.054 +0.012 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.071 +0.015 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.090 +0.017 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.115 +0.022 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.143 +0.026 22 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.175 +0.029 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.209 +0.032 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.246 +0.031 22 0 55 0
29SEP26 5.00 P 0.292 0.292 0.292 0.289 +0.033 22 1 31 +1
29SEP26 5.25 P 0.407 0.407 0.407 0.415 +0.036 22 2 2 +2
29SEP26 5.50 P 0.000 0.000 0.000 0.565 +0.042 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.784 +0.073 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.944 +0.066 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.159 +0.072 18 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.399 +0.089 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.644 +0.096 18 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.891 +0.086 16 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.139 +0.113 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.388 +0.116 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.636 +0.123 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.885 +0.127 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.065 +0.012 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.083 +0.016 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.102 +0.017 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.126 +0.021 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.153 +0.025 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.183 +0.028 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.217 +0.031 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.255 +0.035 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.297 +0.039 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.343 +0.043 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.474 +0.052 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.628 +0.061 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.804 +0.070 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.998 +0.077 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.209 +0.085 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.431 +0.089 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.663 +0.093 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.901 +0.096 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.144 +0.098 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.389 +0.099 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.636 +0.099 22 0 0 0
TOTAL PUT 41 4,907 +7
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 ($0.001) CLOSING PRICE HK$ 11.18
26FEB26 8.25 C 0.000 0.000 0.000 2.940 +0.320 50 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.690 +0.319 41 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.456 +0.335 65 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.190 +0.304 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 1.941 +0.320 31 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.691 +0.319 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.441 +0.319 0 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.192 +0.317 20 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 0.690 +0.286 0 0 50 0
26FEB26 11.00 C 0.180 0.266 0.180 0.275 +0.162 17 1,227 1,303 +914
26FEB26 11.50 C 0.033 0.075 0.033 0.064 +0.048 19 340 1,087 +67
26FEB26 12.00 C 0.021 0.021 0.018 0.007 +0.006 19 34 542 +30
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 0 532 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 344 0
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 624 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 40 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 46 0 778 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 51 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 56 0 1,763 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 61 0 257 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 66 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.434 +0.319 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.185 +0.318 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.940 +0.318 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.699 +0.328 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.456 +0.332 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.190 +0.259 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.961 +0.298 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.716 +0.306 18 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.441 +0.264 0 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.236 +0.278 20 0 15 0
30MAR26 10.50 C 0.726 0.778 0.726 0.810 +0.249 21 41 153 -15
30MAR26 11.00 C 0.000 0.000 0.000 0.473 +0.179 22 0 170 0
30MAR26 11.50 C 0.225 0.250 0.225 0.257 +0.117 23 165 313 -22
30MAR26 12.00 C 0.118 0.143 0.118 0.117 +0.063 23 140 1,761 +115
30MAR26 12.50 C 0.047 0.047 0.042 0.046 +0.028 23 40 894 +15
30MAR26 13.00 C 0.038 0.042 0.038 0.016 +0.011 23 15 1,474 -5
30MAR26 13.50 C 0.028 0.028 0.028 0.005 +0.003 23 15 469 +15
30MAR26 14.00 C 0.020 0.020 0.020 0.002 +0.001 24 5 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 31 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 34 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 37 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 39 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.984 +0.331 29 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.722 +0.314 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.466 +0.299 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.247 +0.267 25 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.032 +0.340 29 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.756 +0.253 21 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.490 +0.243 13 0 0 0
29APR26 10.00 C 1.269 1.269 1.269 1.333 +0.309 24 15 15 +15
29APR26 10.50 C 0.788 0.793 0.788 0.935 +0.255 23 30 60 +30
29APR26 11.00 C 0.543 0.543 0.543 0.597 +0.183 22 2 117 +2
29APR26 11.50 C 0.000 0.000 0.000 0.381 +0.135 23 0 160 0
29APR26 12.00 C 0.219 0.254 0.217 0.215 +0.088 23 76 192 +31
29APR26 12.50 C 0.142 0.163 0.142 0.113 +0.052 23 73 351 +66
29APR26 13.00 C 0.082 0.113 0.082 0.055 +0.028 23 61 126 +61
29APR26 13.50 C 0.067 0.072 0.067 0.025 +0.014 23 36 68 +36
29APR26 14.00 C 0.000 0.000 0.000 0.011 +0.006 23 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.005 +0.003 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 3.010 +0.330 32 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.764 +0.336 30 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.534 +0.339 31 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.280 +0.290 27 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 2.050 +0.296 27 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.844 +0.341 29 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.520 +0.190 16 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.395 +0.301 26 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 1.000 +0.239 24 0 238 0
28MAY26 11.00 C 0.000 0.000 0.000 0.677 +0.163 23 0 15 0
28MAY26 11.50 C 0.488 0.493 0.488 0.430 +0.111 23 21 431 +21
28MAY26 12.00 C 0.334 0.352 0.334 0.256 +0.072 23 79 370 +75
28MAY26 12.50 C 0.000 0.000 0.000 0.145 +0.043 23 0 12 0
28MAY26 13.00 C 0.168 0.178 0.168 0.077 +0.024 23 11 11 +11
28MAY26 13.50 C 0.000 0.000 0.000 0.038 +0.012 23 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.019 +0.006 23 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.008 +0.002 23 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.016 +0.334 32 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.826 +0.397 39 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.534 +0.269 30 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.280 +0.255 26 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.107 +0.353 32 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.866 +0.356 29 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.594 +0.229 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.395 +0.274 24 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.018 +0.204 24 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.762 +0.194 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.536 +0.166 26 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.361 +0.126 26 0 1,095 0
29JUN26 12.50 C 0.274 0.274 0.274 0.234 +0.092 26 2 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.147 +0.064 26 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.090 +0.042 26 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.054 +0.027 26 0 330 0
29JUN26 14.50 C 0.000 0.000 0.000 0.032 +0.017 26 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.018 +0.010 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.011 +0.007 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.006 +0.003 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.004 +0.002 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.002 +0.001 26 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.019 +0.268 29 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.826 +0.303 33 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.546 +0.281 27 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.336 +0.297 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.107 +0.227 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.893 +0.293 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.742 +0.224 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.570 +0.220 28 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.250 +0.225 28 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.966 +0.185 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.767 +0.150 28 0 165 0
29SEP26 12.00 C 0.632 0.632 0.632 0.617 +0.146 28 55 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.472 +0.121 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.357 +0.096 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.268 +0.076 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.202 +0.062 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.150 +0.049 28 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.110 +0.038 28 0 18 0
29SEP26 15.50 C 0.000 0.000 0.000 0.079 +0.028 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.058 +0.022 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.042 +0.017 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.030 +0.013 28 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.021 +0.009 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 3.019 +0.268 25 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.826 +0.303 28 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.567 +0.302 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.344 +0.268 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.156 +0.270 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.044 +0.296 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.870 +0.303 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.723 +0.300 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.395 +0.218 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.158 +0.187 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.963 +0.154 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.815 +0.154 28 0 2,567 0
30DEC26 12.50 C 0.000 0.000 0.000 0.677 +0.149 29 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.549 +0.133 29 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.440 +0.112 29 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.353 +0.094 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.283 +0.082 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.223 +0.067 28 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.178 +0.056 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.140 +0.048 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.109 +0.037 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.087 +0.032 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.066 +0.024 28 0 20 0
TOTAL CALL 2,483 32,150 +1,462
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 50 0 258 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 45 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 40 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 31 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 0.000 26 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.001 -0.002 22 0 40 0
26FEB26 10.50 P 0.036 0.036 0.036 0.009 -0.036 19 21 288 0
26FEB26 11.00 P 0.199 0.199 0.112 0.094 -0.143 19 145 1,041 +25
26FEB26 11.50 P 0.514 0.527 0.415 0.382 -0.285 20 32 1,114 -2
26FEB26 12.00 P 0.850 0.850 0.850 0.845 -0.329 27 6 343 -6
26FEB26 12.50 P 0.000 0.000 0.000 1.345 -0.295 39 0 250 0
26FEB26 13.00 P 0.000 0.000 0.000 1.875 -0.265 57 0 0 -60
26FEB26 13.50 P 0.000 0.000 0.000 2.349 -0.291 59 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.849 -0.329 68 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.345 -0.333 74 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.849 -0.320 84 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.345 -0.333 90 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.883 -0.285 112 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.375 -0.305 116 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.847 -0.330 110 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.334 -0.343 108 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 28 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 25 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 -0.002 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.003 -0.003 23 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.008 -0.007 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.017 -0.015 23 0 520 0
30MAR26 10.00 P 0.044 0.044 0.044 0.034 -0.029 23 20 443 0
30MAR26 10.50 P 0.156 0.156 0.156 0.108 -0.075 23 15 460 +15
30MAR26 11.00 P 0.357 0.357 0.286 0.267 -0.151 23 20 1,045 -5
30MAR26 11.50 P 0.604 0.604 0.571 0.552 -0.168 24 315 2,437 -218
30MAR26 12.00 P 0.000 0.000 0.000 0.928 -0.246 25 0 210 0
30MAR26 12.50 P 0.000 0.000 0.000 1.375 -0.266 28 0 154 0
30MAR26 13.00 P 0.000 0.000 0.000 1.875 -0.266 34 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.349 -0.300 36 0 0 -60
30MAR26 14.00 P 0.000 0.000 0.000 2.856 -0.322 43 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.349 -0.332 46 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.851 -0.318 51 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.356 -0.322 57 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.883 -0.295 66 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.375 -0.305 69 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.855 -0.323 69 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.362 -0.315 74 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 -0.002 22 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.004 -0.003 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.008 -0.006 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.015 -0.012 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.029 -0.019 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.050 -0.029 23 0 72 0
29APR26 10.00 P 0.000 0.000 0.000 0.079 -0.045 23 0 674 0
29APR26 10.50 P 0.248 0.248 0.248 0.189 -0.082 23 15 562 0
29APR26 11.00 P 0.460 0.460 0.368 0.377 -0.137 23 348 511 +330
29APR26 11.50 P 0.707 0.707 0.667 0.649 -0.197 24 60 176 +12
29APR26 12.00 P 0.000 0.000 0.000 1.001 -0.248 25 0 45 0
29APR26 12.50 P 0.000 0.000 0.000 1.420 -0.248 26 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.888 -0.253 29 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.361 -0.317 31 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.856 -0.322 35 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.366 -0.315 40 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.866 -0.312 44 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.365 -0.313 48 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.883 -0.295 54 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.005 -0.008 23 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.011 -0.013 23 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.019 -0.021 23 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.034 -0.032 23 0 2 0
28MAY26 9.25 P 0.067 0.067 0.067 0.056 -0.041 23 2 2 +2
28MAY26 9.50 P 0.000 0.000 0.000 0.088 -0.056 23 0 28 0
28MAY26 9.75 P 0.000 0.000 0.000 0.133 -0.073 23 0 50 0
28MAY26 10.00 P 0.000 0.000 0.000 0.193 -0.091 23 0 247 0
28MAY26 10.50 P 0.432 0.432 0.366 0.365 -0.126 23 28 104 +8
28MAY26 11.00 P 0.000 0.000 0.000 0.613 -0.171 23 0 167 0
28MAY26 11.50 P 0.000 0.000 0.000 0.879 -0.271 21 0 30 0
28MAY26 12.00 P 1.365 1.365 1.355 1.315 -0.217 25 60 60 +60
28MAY26 12.50 P 0.000 0.000 0.000 1.746 -0.216 26 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.189 -0.279 27 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.648 -0.319 27 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.193 -0.304 35 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.592 -0.321 24 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.075 -0.321 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.568 -0.322 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.052 -0.322 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.025 -0.006 26 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.039 -0.010 26 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.057 -0.014 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.084 -0.021 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.119 -0.031 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.165 -0.042 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.224 -0.054 25 0 82 0
29JUN26 10.00 P 0.275 0.277 0.274 0.295 -0.069 25 70 160 +40
29JUN26 10.50 P 0.000 0.000 0.000 0.476 -0.102 25 0 114 0
29JUN26 11.00 P 0.000 0.000 0.000 0.717 -0.151 25 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 1.021 -0.235 25 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.406 -0.251 26 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.760 -0.294 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.189 -0.318 24 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.687 -0.280 27 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.193 -0.337 31 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.620 -0.293 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.097 -0.382 26 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.578 -0.312 21 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.063 -0.311 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.549 -0.393 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.039 -0.315 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.597 -0.325 41 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.096 -0.021 28 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.130 -0.026 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.170 -0.032 27 0 120 0
29SEP26 9.00 P 0.000 0.000 0.000 0.217 -0.043 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.276 -0.049 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.342 -0.060 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.419 -0.071 27 0 42 0
29SEP26 10.00 P 0.490 0.492 0.489 0.506 -0.086 27 40 151 +40
29SEP26 10.50 P 0.718 0.719 0.718 0.719 -0.119 27 20 132 0
29SEP26 11.00 P 0.000 0.000 0.000 0.976 -0.159 27 0 168 0
29SEP26 11.50 P 0.000 0.000 0.000 1.289 -0.190 28 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.661 -0.193 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.037 -0.218 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.442 -0.242 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.872 -0.263 31 0 13 0
29SEP26 14.00 P 3.331 3.331 3.331 3.292 -0.255 31 10 98 +10
29SEP26 14.50 P 0.000 0.000 0.000 3.791 -0.287 34 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.242 -0.303 34 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.701 -0.337 34 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.130 -0.384 31 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.621 -0.321 32 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.096 -0.354 32 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.597 -0.348 34 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.168 -0.022 28 0 10 0
30DEC26 8.50 P 0.000 0.000 0.000 0.215 -0.022 28 0 86 0
30DEC26 8.75 P 0.000 0.000 0.000 0.264 -0.033 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.325 -0.036 28 0 175 0
30DEC26 9.25 P 0.350 0.350 0.350 0.391 -0.055 28 6 96 +6
30DEC26 9.50 P 0.000 0.000 0.000 0.469 -0.068 28 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.552 -0.085 28 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.651 -0.077 28 0 114 0
30DEC26 10.50 P 0.000 0.000 0.000 0.882 -0.095 28 0 120 0
30DEC26 11.00 P 0.000 0.000 0.000 1.150 -0.116 28 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.454 -0.167 29 0 138 0
30DEC26 12.00 P 0.000 0.000 0.000 1.805 -0.173 29 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.128 -0.236 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.543 -0.231 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.975 -0.232 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.408 -0.252 32 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.830 -0.294 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.282 -0.294 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.736 -0.302 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.246 -0.290 35 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.675 -0.294 33 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.131 -0.319 32 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.615 -0.330 32 0 0 0
TOTAL PUT 1,233 18,699 +197
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$ 13.39
26FEB26 7.25 C 0.00 0.00 0.00 6.14 +0.58 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 5.89 +0.58 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.65 +0.59 92 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 5.40 +0.59 85 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.15 +0.59 76 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.91 +0.60 101 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.66 +0.60 95 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.40 +0.59 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.14 +0.51 0 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 3.89 +0.58 0 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 3.66 +0.60 72 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 3.40 +0.54 0 0 96 0
26FEB26 10.50 C 0.00 0.00 0.00 2.90 +0.58 0 0 254 0
26FEB26 11.00 C 0.00 0.00 0.00 2.41 +0.60 46 0 368 0
26FEB26 11.50 C 0.00 0.00 0.00 1.92 +0.56 42 0 241 0
26FEB26 12.00 C 1.45 1.45 1.45 1.41 +0.49 27 2 174 +2
26FEB26 12.50 C 0.58 0.90 0.58 1.00 +0.42 37 45 584 -40
26FEB26 13.00 C 0.41 0.65 0.41 0.66 +0.32 40 73 619 -54
26FEB26 13.50 C 0.26 0.42 0.26 0.39 +0.20 40 63 141 +29
26FEB26 14.00 C 0.23 0.23 0.23 0.23 +0.14 42 1 70 0
26FEB26 14.50 C 0.10 0.14 0.09 0.12 +0.08 42 46 99 +45
26FEB26 15.00 C 0.10 0.11 0.10 0.06 +0.04 43 350 320 +320
26FEB26 15.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 8.39 +0.52 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.14 +0.55 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.91 +0.59 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.65 +0.58 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.39 +0.56 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.14 +0.49 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.91 +0.59 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.65 +0.57 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.47 +0.66 102 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.15 +0.57 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.90 +0.58 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.67 +0.53 55 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 5.42 +0.59 49 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 5.17 +0.58 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 4.93 +0.60 56 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 4.71 +0.63 66 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 4.40 +0.54 0 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 4.17 +0.54 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 3.94 +0.52 47 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 3.67 +0.57 0 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 3.44 +0.58 40 0 221 0
30MAR26 10.50 C 0.00 0.00 0.00 2.96 +0.51 40 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 2.43 +0.50 0 0 393 0
30MAR26 11.50 C 0.00 0.00 0.00 2.01 +0.49 34 0 269 0
30MAR26 12.00 C 0.00 0.00 0.00 1.65 +0.47 39 0 430 0
30MAR26 12.50 C 0.00 0.00 0.00 1.28 +0.39 38 0 718 0
30MAR26 13.00 C 0.65 0.98 0.65 1.00 +0.35 40 75 353 -30
30MAR26 13.50 C 0.59 0.78 0.59 0.74 +0.25 40 35 60 -20
30MAR26 14.00 C 0.40 0.60 0.40 0.56 +0.22 41 9 63 0
30MAR26 14.50 C 0.38 0.46 0.38 0.41 +0.18 41 24 119 +24
30MAR26 15.00 C 0.25 0.35 0.25 0.29 +0.14 42 51 193 +11
30MAR26 15.50 C 0.21 0.21 0.21 0.20 +0.10 42 20 35 +20
30MAR26 16.00 C 0.21 0.23 0.21 0.13 +0.07 41 65 100 +65
30MAR26 16.50 C 0.00 0.00 0.00 0.09 +0.05 42 0 2 0
30MAR26 17.00 C 0.12 0.12 0.12 0.06 +0.03 42 15 39 +15
30MAR26 17.50 C 0.09 0.09 0.09 0.04 - 42 1 1 -
29APR26 7.25 C 0.00 0.00 0.00 6.18 +0.58 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 5.94 +0.59 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 5.69 +0.55 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.44 +0.59 42 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.19 +0.59 36 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.97 +0.61 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.71 +0.60 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.45 +0.59 37 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.21 +0.58 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.97 +0.55 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.71 +0.45 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.45 +0.52 21 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 2.96 +0.49 25 0 31 0
29APR26 11.00 C 0.00 0.00 0.00 2.56 +0.40 35 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.14 +0.36 35 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 1.78 +0.42 37 0 258 0
29APR26 12.50 C 1.26 1.26 1.26 1.46 +0.37 37 9 58 0
29APR26 13.00 C 0.00 0.00 0.00 1.18 +0.31 38 0 64 0
29APR26 13.50 C 0.00 0.00 0.00 0.94 +0.25 38 0 71 0
29APR26 14.00 C 0.76 0.76 0.76 0.77 +0.24 40 15 2 -13
29APR26 14.50 C 0.57 0.57 0.57 0.61 +0.21 41 2 18 +2
29APR26 15.00 C 0.00 0.00 0.00 0.47 +0.17 41 0 53 0
29APR26 15.50 C 0.00 0.00 0.00 0.35 +0.13 40 0 40 0
29APR26 16.00 C 0.35 0.35 0.35 0.26 +0.10 40 15 16 +15
29APR26 16.50 C 0.00 0.00 0.00 0.19 +0.08 40 0 0 0
29APR26 17.00 C 0.25 0.25 0.25 0.14 +0.06 40 30 30 +30
29APR26 17.50 C 0.00 0.00 0.00 0.10 - 40 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 5.21 +0.58 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.97 +0.58 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.73 +0.57 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.49 +0.47 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.28 +0.54 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.03 +0.49 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.78 +0.52 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.57 +0.60 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.07 +0.43 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.67 +0.41 37 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.27 +0.47 36 0 700 0
28MAY26 12.00 C 0.00 0.00 0.00 1.91 +0.40 36 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.60 +0.37 37 0 1,450 0
28MAY26 13.00 C 1.17 1.18 1.17 1.33 +0.32 37 45 656 +45
28MAY26 13.50 C 0.00 0.00 0.00 1.09 +0.26 37 0 0 0
28MAY26 14.00 C 0.73 0.73 0.73 0.91 +0.24 38 1 20 0
28MAY26 14.50 C 0.00 0.00 0.00 0.76 +0.23 39 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.61 +0.20 39 0 2 0
28MAY26 15.50 C 0.00 0.00 0.00 0.48 +0.16 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.38 +0.14 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.29 +0.11 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.23 +0.09 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.17 - 39 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 7.94 +0.59 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.69 +0.59 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.44 +0.59 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.19 +0.54 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.95 +0.59 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.70 +0.59 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.47 +0.61 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.20 +0.58 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.96 +0.59 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.82 +0.68 66 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 5.47 +0.59 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.21 +0.58 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 4.97 +0.54 35 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 4.73 +0.57 37 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 4.49 +0.47 37 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.28 +0.54 42 0 6 0
29JUN26 9.50 C 0.00 0.00 0.00 4.06 +0.52 43 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 3.82 +0.56 41 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 3.57 +0.56 38 0 44 0
29JUN26 10.50 C 0.00 0.00 0.00 3.12 +0.48 37 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 2.74 +0.48 39 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 2.35 +0.50 38 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 1.96 +0.41 36 0 608 0
29JUN26 12.50 C 1.68 1.68 1.68 1.66 +0.33 37 1 751 0
29JUN26 13.00 C 1.12 1.12 1.12 1.40 +0.30 38 15 235 +15
29JUN26 13.50 C 0.00 0.00 0.00 1.19 +0.27 38 0 14 0
29JUN26 14.00 C 1.03 1.03 1.03 1.00 +0.25 39 1 28 +1
29JUN26 14.50 C 0.00 0.00 0.00 0.84 +0.24 40 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.68 +0.20 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.56 +0.17 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.45 +0.15 39 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.36 +0.12 39 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 0.29 +0.10 39 0 3 0
29JUN26 17.50 C 0.32 0.37 0.32 0.23 - 39 4 4 -
29SEP26 6.75 C 0.00 0.00 0.00 6.70 +0.59 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.47 +0.61 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.21 +0.59 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.96 +0.59 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.82 +0.68 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.51 +0.63 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.23 +0.58 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.01 +0.58 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.80 +0.60 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.54 +0.52 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.33 +0.59 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.11 +0.57 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.84 +0.53 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.65 +0.58 37 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.20 +0.52 35 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.85 +0.50 36 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 2.49 +0.44 36 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.18 +0.40 36 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 1.91 +0.37 36 0 0 0
29SEP26 13.00 C 1.55 1.55 1.54 1.66 +0.33 37 75 75 +75
29SEP26 13.50 C 1.35 1.35 1.35 1.45 +0.30 37 50 50 +50
29SEP26 14.00 C 1.18 1.18 1.18 1.26 +0.25 37 15 27 +15
29SEP26 14.50 C 0.00 0.00 0.00 1.09 +0.21 37 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 0.97 +0.21 38 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.86 +0.21 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 +0.19 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 +0.16 38 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 +0.15 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 - 38 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 6.21 +0.58 37 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 5.97 +0.58 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.82 +0.67 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.51 +0.59 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.26 +0.57 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.02 +0.59 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.80 +0.55 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.58 +0.54 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.37 +0.53 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.11 +0.47 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.89 +0.54 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.70 +0.53 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.30 +0.46 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.98 +0.44 34 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.68 +0.42 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.40 +0.39 35 0 3,096 0
30DEC26 12.50 C 0.00 0.00 0.00 2.15 +0.37 36 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.91 +0.33 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.71 +0.31 36 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.51 +0.28 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.35 +0.27 36 0 15 0
30DEC26 15.00 C 1.10 1.10 1.10 1.19 +0.22 36 1 29 +1
30DEC26 15.50 C 0.00 0.00 0.00 1.07 +0.20 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 +0.18 37 0 70 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 +0.20 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 +0.17 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 - 37 0 0 -
TOTAL CALL 1,154 18,510 +623
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 119 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 17 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 206 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 186 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 37 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 304 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 295 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 296 0
26FEB26 10.50 P 0.01 0.01 0.01 0.01 0.00 58 10 410 0
26FEB26 11.00 P 0.02 0.02 0.02 0.01 -0.01 48 100 625 -50
26FEB26 11.50 P 0.03 0.03 0.03 0.02 -0.03 44 2 824 -2
26FEB26 12.00 P 0.09 0.09 0.04 0.05 -0.07 42 240 272 +147
26FEB26 12.50 P 0.15 0.15 0.10 0.12 -0.16 41 204 225 +180
26FEB26 13.00 P 0.32 0.32 0.25 0.27 -0.28 41 14 18 +4
26FEB26 13.50 P 0.50 0.50 0.49 0.52 -0.37 43 17 17 +17
26FEB26 14.00 P 0.83 0.83 0.83 0.84 -0.44 43 15 15 +15
26FEB26 14.50 P 0.00 0.00 0.00 1.24 -0.50 45 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.70 -0.51 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.17 -0.53 54 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.68 -0.52 65 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.17 -0.60 71 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.65 -0.68 73 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.11 - 0 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 102 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 262 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 560 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 369 0
30MAR26 11.00 P 0.10 0.10 0.10 0.08 -0.05 42 15 85 +15
30MAR26 11.50 P 0.14 0.14 0.14 0.14 -0.08 41 16 86 +1
30MAR26 12.00 P 0.00 0.00 0.00 0.23 -0.13 40 0 78 0
30MAR26 12.50 P 0.37 0.37 0.37 0.38 -0.20 40 4 137 0
30MAR26 13.00 P 0.69 0.69 0.56 0.59 -0.26 41 78 94 +60
30MAR26 13.50 P 0.98 0.98 0.89 0.85 -0.32 42 21 21 +21
30MAR26 14.00 P 1.26 1.26 1.26 1.16 -0.37 43 15 15 +15
30MAR26 14.50 P 0.00 0.00 0.00 1.51 -0.38 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.90 -0.48 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.32 -0.43 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.78 -0.47 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.25 -0.52 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.71 -0.62 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.24 - 59 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.02 37 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.03 39 0 85 0
29APR26 9.75 P 0.08 0.08 0.08 0.04 -0.02 41 5 44 -5
29APR26 10.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 895 0
29APR26 10.50 P 0.14 0.14 0.14 0.10 -0.05 41 24 140 0
29APR26 11.00 P 0.17 0.17 0.16 0.16 -0.07 40 51 259 +29
29APR26 11.50 P 0.00 0.00 0.00 0.24 -0.11 39 0 152 0
29APR26 12.00 P 0.00 0.00 0.00 0.37 -0.15 39 0 134 0
29APR26 12.50 P 0.00 0.00 0.00 0.54 -0.21 39 0 68 0
29APR26 13.00 P 0.73 0.73 0.73 0.76 -0.26 40 30 45 +30
29APR26 13.50 P 0.00 0.00 0.00 1.04 -0.31 41 0 0 0
29APR26 14.00 P 1.42 1.42 1.42 1.34 -0.28 41 15 15 +15
29APR26 14.50 P 0.00 0.00 0.00 1.68 -0.40 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.05 -0.44 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.45 -0.38 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.88 -0.51 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.33 -0.53 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.80 -0.54 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.25 - 49 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.02 40 0 1 0
28MAY26 9.50 P 0.08 0.08 0.07 0.05 -0.03 39 60 62 +60
28MAY26 9.75 P 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 2 0
28MAY26 10.50 P 0.00 0.00 0.00 0.15 -0.06 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.23 -0.08 39 0 450 0
28MAY26 11.50 P 0.32 0.32 0.32 0.34 -0.11 39 50 750 +50
28MAY26 12.00 P 0.63 0.63 0.63 0.47 -0.16 38 15 980 0
28MAY26 12.50 P 0.85 0.85 0.85 0.66 -0.21 38 15 1,265 +15
28MAY26 13.00 P 1.14 1.14 1.14 0.89 -0.25 39 15 607 +7
28MAY26 13.50 P 1.45 1.45 1.30 1.17 -0.29 40 36 46 +36
28MAY26 14.00 P 1.63 1.63 1.53 1.46 -0.34 40 90 90 +90
28MAY26 14.50 P 1.77 1.77 1.76 1.79 -0.38 40 30 30 +30
28MAY26 15.00 P 0.00 0.00 0.00 2.16 -0.42 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.55 -0.45 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.96 -0.49 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.40 -0.51 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.85 -0.53 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.32 - 47 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 55 0
29JUN26 8.50 P 0.08 0.08 0.08 0.04 -0.02 40 2 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.03 39 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.04 39 0 99 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.04 40 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.05 39 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.07 38 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 -0.09 38 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 -0.13 38 0 72 0
29JUN26 11.50 P 0.47 0.47 0.47 0.52 -0.15 38 10 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.69 -0.20 38 0 1,665 0
29JUN26 12.50 P 0.89 0.89 0.89 0.90 -0.24 38 1 864 +1
29JUN26 13.00 P 0.00 0.00 0.00 1.16 -0.28 38 0 235 0
29JUN26 13.50 P 1.75 1.75 1.54 1.46 -0.32 39 24 73 +24
29JUN26 14.00 P 1.92 1.92 1.73 1.79 -0.28 40 60 45 +45
29JUN26 14.50 P 0.00 0.00 0.00 2.16 -0.39 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.53 -0.41 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.92 -0.45 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.33 -0.48 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.76 -0.50 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.19 -0.45 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.66 - 46 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 -0.02 38 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.02 39 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 -0.05 38 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 -0.05 38 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 -0.05 38 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 -0.06 38 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 -0.07 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 -0.09 37 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 -0.11 38 0 27 0
29SEP26 11.00 P 0.66 0.66 0.66 0.59 -0.14 38 4 25 0
29SEP26 11.50 P 0.75 0.75 0.75 0.77 -0.17 38 5 1 -5
29SEP26 12.00 P 0.00 0.00 0.00 0.98 -0.20 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.23 -0.23 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.50 -0.27 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.80 -0.29 39 0 0 0
29SEP26 14.00 P 2.40 2.40 2.20 2.11 -0.32 40 45 45 +45
29SEP26 14.50 P 2.56 2.57 2.56 2.44 -0.36 40 68 68 +68
29SEP26 15.00 P 0.00 0.00 0.00 2.80 -0.38 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.17 -0.41 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 -0.43 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.98 -0.45 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.40 -0.47 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.84 - 43 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.06 -0.02 37 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 -0.02 38 0 83 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 -0.04 37 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 -0.05 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 -0.05 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 -0.06 38 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.30 -0.07 37 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 -0.09 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 -0.10 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 -0.12 37 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 0.61 -0.14 37 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 -0.17 37 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 -0.19 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.20 -0.21 38 0 3,007 0
30DEC26 12.50 P 0.00 0.00 0.00 1.45 -0.22 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.70 -0.27 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.00 -0.28 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.30 -0.32 38 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.64 -0.34 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.98 -0.37 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.36 -0.38 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.74 -0.41 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.14 -0.42 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.55 -0.45 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.97 - 41 0 0 -
TOTAL PUT 1,406 23,040 +958
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$ 16.55
26FEB26 10.50 C 0.00 0.00 0.00 6.06 +0.47 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.56 +0.47 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.06 +0.47 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.56 +0.47 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.06 +0.46 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.57 +0.47 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.07 +0.47 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.57 +0.46 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.09 +0.46 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.62 +0.43 37 0 202 0
26FEB26 15.50 C 0.76 0.76 0.76 1.20 +0.39 38 15 51 +15
26FEB26 16.00 C 0.57 0.81 0.57 0.84 +0.32 38 52 104 0
26FEB26 16.50 C 0.30 0.50 0.30 0.53 +0.23 37 6 141 +2
26FEB26 17.00 C 0.21 0.40 0.21 0.32 +0.16 37 159 387 +76
26FEB26 17.50 C 0.17 0.26 0.17 0.19 +0.11 38 158 518 +86
26FEB26 18.00 C 0.11 0.17 0.11 0.10 +0.06 38 25 451 +25
26FEB26 18.50 C 0.07 0.12 0.07 0.05 +0.03 38 45 86 -5
26FEB26 19.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 141 0
26FEB26 19.50 C 0.06 0.06 0.06 0.01 0.00 38 45 41 -9
26FEB26 20.00 C 0.04 0.05 0.04 0.01 0.00 43 8 289 -1
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 245 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 210 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 114 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.83 +0.47 74 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.58 +0.47 66 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.33 +0.47 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.08 +0.47 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.83 +0.47 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.58 +0.47 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.33 +0.47 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.09 +0.47 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.84 +0.47 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.59 +0.47 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.10 +0.47 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.61 +0.48 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.12 +0.47 53 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.65 +0.48 54 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.19 +0.48 54 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.74 +0.47 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.32 +0.47 54 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.91 +0.46 54 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.54 +0.45 54 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.19 +0.43 54 0 100 0
30MAR26 15.50 C 1.40 1.43 1.40 1.88 +0.42 54 45 78 +45
30MAR26 16.00 C 1.33 1.48 1.33 1.57 +0.37 53 23 301 0
30MAR26 16.50 C 1.21 1.42 1.21 1.34 +0.33 54 30 3,128 +30
30MAR26 17.00 C 0.78 1.21 0.78 1.16 +0.34 56 31 154 +29
30MAR26 17.50 C 0.86 1.05 0.85 0.96 +0.31 55 514 3,001 +417
30MAR26 18.00 C 0.74 0.90 0.74 0.79 +0.28 55 818 3,107 +814
30MAR26 18.50 C 0.61 0.78 0.61 0.64 +0.24 55 16 117 -7
30MAR26 19.00 C 0.54 0.65 0.54 0.52 +0.21 55 138 239 +129
30MAR26 19.50 C 0.44 0.50 0.44 0.42 +0.18 55 82 186 +66
30MAR26 20.00 C 0.23 0.48 0.23 0.34 +0.16 55 19 246 +16
30MAR26 21.00 C 0.00 0.00 0.00 0.21 +0.10 54 0 60 0
30MAR26 22.00 C 0.26 0.26 0.26 0.13 +0.07 54 6 66 +6
30MAR26 23.00 C 0.12 0.12 0.12 0.08 +0.05 55 20 20 +20
30MAR26 24.00 C 0.00 0.00 0.00 0.05 +0.03 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.67 +0.48 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.20 +0.47 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.75 +0.47 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.31 +0.47 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.89 +0.46 51 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.50 +0.46 51 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.12 +0.45 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.77 +0.43 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.45 +0.42 51 0 0 0
29APR26 15.50 C 2.24 2.24 2.24 2.14 +0.40 51 30 45 +30
29APR26 16.00 C 0.00 0.00 0.00 1.88 +0.37 51 0 120 0
29APR26 16.50 C 1.73 1.73 1.73 1.65 +0.35 52 5 88 +5
29APR26 17.00 C 1.24 1.48 1.24 1.45 +0.34 52 34 155 +34
29APR26 17.50 C 1.09 1.19 1.09 1.25 +0.31 52 754 2,101 +739
29APR26 18.00 C 1.03 1.13 1.02 1.08 +0.30 52 44 338 +44
29APR26 18.50 C 0.89 1.04 0.89 0.92 +0.27 52 42 88 +27
29APR26 19.00 C 0.79 0.79 0.79 0.78 +0.24 52 7 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.66 +0.22 52 0 169 0
29APR26 20.00 C 0.67 0.67 0.67 0.56 +0.21 52 5 109 +5
29APR26 21.00 C 0.00 0.00 0.00 0.38 +0.14 51 0 15 0
29APR26 22.00 C 0.00 0.00 0.00 0.27 +0.12 51 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.18 +0.08 51 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.13 +0.07 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.09 +0.05 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.73 +0.47 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.27 +0.46 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.83 +0.45 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.41 +0.45 48 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.01 +0.44 48 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.63 +0.43 49 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.27 +0.42 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.93 +0.40 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.62 +0.39 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.33 +0.37 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.06 +0.35 48 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 1.82 +0.33 48 0 45 0
28MAY26 17.00 C 1.43 1.62 1.43 1.60 +0.28 48 32 32 +32
28MAY26 17.50 C 1.35 1.39 1.35 1.40 +0.25 48 21 35 +21
28MAY26 18.00 C 0.00 0.00 0.00 1.26 +0.27 49 0 0 0
28MAY26 18.50 C 1.03 1.03 1.03 1.10 +0.25 49 14 14 +14
28MAY26 19.00 C 0.79 0.79 0.79 0.95 +0.22 49 1 1 +1
28MAY26 19.50 C 0.94 0.94 0.94 0.83 +0.21 49 15 120 +15
28MAY26 20.00 C 0.89 0.89 0.89 0.71 +0.20 49 20 20 +20
28MAY26 21.00 C 0.00 0.00 0.00 0.51 +0.14 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.38 +0.12 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.28 +0.10 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.26 +0.46 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.82 +0.47 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.38 +0.46 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.96 +0.45 48 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.56 +0.45 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.18 +0.44 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.81 +0.43 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.47 +0.42 48 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.15 +0.41 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.85 +0.39 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.57 +0.37 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.32 +0.37 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.08 +0.34 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.86 +0.32 48 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.66 +0.30 48 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.48 +0.28 48 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.32 +0.27 48 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.17 +0.25 48 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 1.04 +0.23 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.92 +0.22 48 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.72 +0.18 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.56 +0.16 48 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.43 +0.13 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.33 +0.10 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 +0.08 48 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 +0.06 48 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 +0.06 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 +0.04 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 +0.04 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.51 +0.48 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.10 +0.47 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.70 +0.46 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.33 +0.47 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.97 +0.46 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.62 +0.45 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.30 +0.45 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.99 +0.44 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.69 +0.42 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.42 +0.42 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.16 +0.40 48 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.92 +0.39 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.69 +0.38 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.48 +0.36 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.29 +0.36 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.11 +0.35 48 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.94 +0.33 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.78 +0.31 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.63 +0.29 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.50 +0.28 48 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.26 +0.26 48 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.06 +0.23 48 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.89 +0.21 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.75 +0.19 49 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 0.62 +0.16 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.52 +0.14 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.44 +0.13 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.37 +0.11 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.31 +0.10 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.76 +0.48 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.38 +0.48 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.01 +0.47 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.67 +0.48 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.33 +0.47 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.01 +0.46 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.71 +0.46 48 0 0 0
30DEC26 14.00 C 4.09 4.09 4.09 4.42 +0.45 48 2 2 +2
30DEC26 14.50 C 0.00 0.00 0.00 4.15 +0.45 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.89 +0.44 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.65 +0.43 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.42 +0.42 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.20 +0.41 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.99 +0.40 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.80 +0.39 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.62 +0.38 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.45 +0.37 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.29 +0.36 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.14 +0.34 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.00 +0.33 48 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.74 +0.30 48 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 1.52 +0.28 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.33 +0.27 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.16 +0.25 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.01 +0.22 48 0 0 0
TOTAL CALL 3,281 17,935 +2,743
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 89 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 31 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 19 0
26FEB26 15.00 P 0.00 0.00 0.00 0.05 -0.05 36 0 142 0
26FEB26 15.50 P 0.14 0.14 0.12 0.13 -0.09 37 25 173 -15
26FEB26 16.00 P 0.43 0.43 0.21 0.26 -0.14 37 13 312 -11
26FEB26 16.50 P 0.00 0.00 0.00 0.49 -0.22 39 0 606 0
26FEB26 17.00 P 0.71 0.71 0.71 0.77 -0.28 38 15 496 0
26FEB26 17.50 P 0.00 0.00 0.00 1.12 -0.36 38 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 1.53 -0.41 37 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 1.98 -0.44 37 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 2.46 -0.46 38 0 16 0
26FEB26 19.50 P 0.00 0.00 0.00 2.95 -0.47 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.45 -0.47 0 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 4.45 -0.47 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.45 -0.47 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.45 -0.47 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.45 -0.47 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.45 -0.47 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 25 0
30MAR26 12.50 P 0.00 0.00 0.00 0.09 +0.01 54 0 262 0
30MAR26 13.00 P 0.14 0.15 0.14 0.14 0.00 54 70 205 +40
30MAR26 13.50 P 0.19 0.19 0.19 0.21 0.00 53 35 177 +35
30MAR26 14.00 P 0.33 0.33 0.25 0.31 0.00 54 30 153 +18
30MAR26 14.50 P 0.35 0.35 0.35 0.43 -0.01 54 2 59 +2
30MAR26 15.00 P 0.50 0.53 0.50 0.58 -0.03 53 13 3,220 +13
30MAR26 15.50 P 0.00 0.00 0.00 0.75 -0.05 53 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.99 -0.09 54 0 263 0
30MAR26 16.50 P 1.30 1.30 1.26 1.24 -0.13 54 498 473 -44
30MAR26 17.00 P 1.50 1.50 1.41 1.55 -0.16 55 49 96 +24
30MAR26 17.50 P 0.00 0.00 0.00 1.88 -0.12 56 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.16 -0.20 54 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.52 -0.23 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.90 -0.27 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.30 -0.30 54 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.72 -0.33 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.60 -0.38 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.53 -0.41 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.48 -0.44 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.46 -0.46 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.45 -0.47 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.45 -0.47 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.45 -0.47 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.45 -0.47 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.45 -0.47 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.45 -0.47 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.45 -0.47 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.08 0.00 51 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.19 0.00 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.26 0.00 51 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 0.36 -0.01 51 0 8 0
29APR26 14.00 P 0.00 0.00 0.00 0.48 -0.02 51 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.62 -0.03 50 0 10 0
29APR26 15.00 P 0.77 0.77 0.77 0.79 -0.05 50 9 32 +5
29APR26 15.50 P 0.95 0.95 0.95 0.98 -0.07 50 8 71 0
29APR26 16.00 P 1.20 1.20 1.09 1.22 -0.09 51 21 26 +13
29APR26 16.50 P 1.49 1.49 1.41 1.47 -0.13 51 35 75 +35
29APR26 17.00 P 1.85 1.85 1.68 1.76 -0.17 51 35 135 +35
29APR26 17.50 P 0.00 0.00 0.00 2.07 -0.16 51 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.40 -0.19 51 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.75 -0.21 51 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.11 -0.24 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.50 -0.26 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.90 -0.28 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.74 -0.33 51 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 5.63 -0.37 51 0 100 0
29APR26 23.00 P 0.00 0.00 0.00 6.55 -0.40 51 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.50 -0.43 51 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.47 -0.45 51 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.45 -0.04 48 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 0.59 -0.05 48 0 5 0
28MAY26 14.50 P 0.68 0.68 0.68 0.74 -0.06 47 7 7 +7
28MAY26 15.00 P 1.00 1.00 0.87 0.92 -0.08 48 31 43 +30
28MAY26 15.50 P 1.25 1.25 1.07 1.12 -0.10 47 7 19 +1
28MAY26 16.00 P 0.00 0.00 0.00 1.35 -0.13 47 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.65 -0.12 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.91 -0.18 48 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.22 -0.19 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.55 -0.21 48 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.89 -0.23 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.25 -0.25 48 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.62 -0.28 48 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.02 -0.29 49 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.84 -0.33 48 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.71 -0.36 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.61 -0.39 48 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 0.00 48 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.29 -0.01 49 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.49 -0.03 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.63 -0.03 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.78 -0.05 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.95 -0.07 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.15 -0.08 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.37 -0.09 49 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 1.61 -0.11 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.86 -0.14 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.15 -0.14 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.45 -0.17 49 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.77 -0.18 48 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.10 -0.21 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.46 -0.21 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.82 -0.24 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.20 -0.26 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.99 -0.30 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.84 -0.33 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.72 -0.35 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.63 -0.38 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.56 -0.40 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.51 -0.43 48 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.48 -0.44 49 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.46 -0.46 49 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.45 -0.47 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.45 -0.47 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.45 -0.47 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 0.00 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 +0.01 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 0.00 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.57 0.00 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 -0.02 48 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.02 -0.02 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.20 -0.03 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.41 -0.04 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.62 -0.05 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.86 -0.07 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.12 -0.07 48 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.38 -0.10 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.67 -0.10 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.97 -0.11 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.28 -0.14 48 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.61 -0.14 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.95 -0.16 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.30 -0.18 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.67 -0.18 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.42 -0.23 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.22 -0.25 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.05 -0.28 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.91 -0.31 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.79 -0.33 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.70 -0.35 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.62 -0.38 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.56 -0.40 48 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.52 -0.42 48 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.57 +0.01 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.69 +0.01 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.83 0.00 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.98 0.00 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.16 -0.01 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.35 0.00 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.55 -0.02 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.77 -0.02 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.99 -0.04 48 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 2.25 -0.04 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.51 -0.05 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.78 -0.07 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.07 -0.08 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.38 -0.07 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.68 -0.10 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.01 -0.11 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.35 -0.11 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.69 -0.13 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.04 -0.16 48 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.79 -0.16 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.55 -0.21 48 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 7.36 -0.22 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.19 -0.25 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.05 -0.26 48 0 0 0
TOTAL PUT 903 8,662 +188
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$ 228.80
26FEB26 142.50 C 0.00 0.00 0.00 86.47 +18.99 72 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 83.97 +18.99 64 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 81.47 +18.98 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 78.98 +18.98 66 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 76.48 +18.97 60 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 73.98 +18.96 0 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 71.49 +18.95 60 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 68.99 +18.93 55 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 66.50 +18.91 57 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 64.01 +18.87 58 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 61.52 +18.82 57 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 59.03 +18.74 56 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 56.55 +18.65 56 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 54.08 +18.54 56 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 51.62 +18.40 57 0 4 0
26FEB26 180.00 C 0.00 0.00 0.00 49.17 +18.23 57 0 21 0
26FEB26 182.50 C 0.00 0.00 0.00 46.73 +18.01 56 0 18 0
26FEB26 185.00 C 0.00 0.00 0.00 44.32 +17.76 57 0 99 0
26FEB26 187.50 C 0.00 0.00 0.00 41.92 +17.46 56 0 35 0
26FEB26 190.00 C 37.60 37.60 37.60 39.56 +17.79 57 1 50 -1
26FEB26 192.50 C 0.00 0.00 0.00 37.23 +16.73 57 0 19 0
26FEB26 195.00 C 0.00 0.00 0.00 34.94 +16.85 57 0 20 0
26FEB26 197.50 C 0.00 0.00 0.00 32.69 +16.30 57 0 6 0
26FEB26 200.00 C 22.79 22.79 22.79 30.50 +15.40 57 1 76 -1
26FEB26 205.00 C 25.20 25.20 25.20 26.29 +14.44 57 1 121 0
26FEB26 210.00 C 13.88 19.80 13.88 22.36 +13.02 57 5 107 -5
26FEB26 215.00 C 8.66 17.50 8.66 19.32 +12.07 60 7 59 -3
26FEB26 220.00 C 7.30 15.20 7.30 15.20 +9.63 55 44 75 -9
26FEB26 225.00 C 6.16 12.20 6.16 12.24 +8.00 54 49 124 +16
26FEB26 230.00 C 5.39 10.50 5.39 10.00 +6.83 56 81 139 +21
26FEB26 235.00 C 4.92 8.40 4.78 8.05 +5.77 57 59 75 +33
26FEB26 240.00 C 3.50 6.80 3.50 6.40 +4.79 58 58 172 +30
26FEB26 245.00 C 2.46 4.95 2.46 4.90 +3.79 57 34 137 -17
26FEB26 250.00 C 1.57 4.25 1.57 3.70 +2.94 57 100 302 +59
26FEB26 255.00 C 2.13 3.51 2.13 2.75 +2.25 57 42 169 +39
26FEB26 260.00 C 1.11 2.62 1.11 2.01 +1.68 57 18 220 -16
26FEB26 265.00 C 0.00 0.00 0.00 1.45 +1.24 57 0 24 0
26FEB26 270.00 C 0.00 0.00 0.00 1.04 +0.90 57 0 258 0
26FEB26 275.00 C 0.48 0.48 0.48 0.71 +0.62 57 15 16 +14
26FEB26 280.00 C 0.39 1.12 0.36 0.49 +0.44 57 128 159 +128
26FEB26 285.00 C 0.00 0.00 0.00 0.34 +0.31 57 0 35 0
26FEB26 290.00 C 0.00 0.00 0.00 0.23 +0.21 57 0 69 0
26FEB26 295.00 C 0.27 0.27 0.27 0.15 +0.14 56 15 32 -15
26FEB26 300.00 C 0.41 0.41 0.41 0.10 +0.09 57 2 30 +2
30MAR26 142.50 C 0.00 0.00 0.00 86.95 +18.76 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 84.50 +18.71 57 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 82.06 +18.65 57 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 79.63 +18.57 57 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 77.21 +18.49 57 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 74.80 +18.38 57 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 72.41 +18.27 57 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 70.03 +18.14 57 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 67.68 +18.00 57 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 65.35 +17.84 57 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 63.04 +17.66 57 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 60.75 +17.46 57 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 58.50 +17.26 57 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 56.28 +17.03 57 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 54.09 +16.79 57 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 51.93 +16.52 57 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 49.81 +16.24 57 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 47.74 +15.95 57 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 45.70 +15.64 57 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 43.71 +15.31 57 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 41.76 +15.78 57 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 39.86 +15.38 57 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 38.01 +14.26 57 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 36.21 +14.55 57 0 17 0
30MAR26 205.00 C 0.00 0.00 0.00 32.76 +13.53 57 0 30 0
30MAR26 210.00 C 0.00 0.00 0.00 28.64 +11.72 54 0 77 0
30MAR26 215.00 C 25.68 25.68 25.68 25.71 +10.86 55 2 28 -2
30MAR26 220.00 C 0.00 0.00 0.00 22.99 +9.98 55 0 11 0
30MAR26 225.00 C 20.00 20.88 20.00 20.84 +9.47 56 3 6 +1
30MAR26 230.00 C 0.00 0.00 0.00 18.66 +8.73 57 0 44 0
30MAR26 235.00 C 11.99 11.99 11.99 16.71 +8.14 58 5 35 +5
30MAR26 240.00 C 0.00 0.00 0.00 14.93 +7.61 58 0 348 0
30MAR26 245.00 C 0.00 0.00 0.00 13.21 +6.98 59 0 314 0
30MAR26 250.00 C 8.60 12.00 8.60 11.56 +6.28 58 31 62 +25
30MAR26 255.00 C 6.96 11.02 6.96 10.08 +5.62 58 34 53 +24
30MAR26 260.00 C 10.04 10.04 10.04 8.77 +5.02 58 15 33 +6
30MAR26 265.00 C 0.00 0.00 0.00 7.60 +4.45 58 0 1 0
30MAR26 270.00 C 0.00 0.00 0.00 6.57 +3.93 58 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 5.67 +3.47 58 0 22 0
30MAR26 280.00 C 0.00 0.00 0.00 4.87 +3.09 58 0 20 0
30MAR26 285.00 C 3.26 3.26 3.26 4.18 +2.71 58 1 5 -1
30MAR26 290.00 C 0.00 0.00 0.00 3.57 +2.35 58 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 3.05 +2.04 58 0 22 0
30MAR26 300.00 C 3.00 4.35 3.00 2.60 +1.77 58 13 118 0
29APR26 142.50 C 0.00 0.00 0.00 87.69 +18.46 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 85.31 +18.36 55 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 82.95 +18.26 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 80.61 +18.16 55 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 78.29 +18.04 55 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 75.99 +17.91 55 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 73.71 +17.76 55 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 71.45 +17.60 55 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 69.23 +17.44 55 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 67.03 +17.26 55 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 64.86 +17.06 55 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 62.72 +16.86 55 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 60.61 +17.96 55 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 58.54 +16.42 55 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 56.50 +16.17 55 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 54.50 +15.93 55 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 52.54 +15.67 55 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 50.61 +15.39 55 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 48.73 +15.12 55 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 46.89 +14.83 55 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 45.09 +14.54 55 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 43.33 +14.23 55 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 41.62 +13.93 55 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 38.85 +12.93 52 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 35.78 +12.44 53 0 438 0
29APR26 210.00 C 0.00 0.00 0.00 32.70 +11.55 53 0 201 0
29APR26 215.00 C 26.60 26.60 26.60 29.94 +10.84 53 1 47 -1
29APR26 220.00 C 0.00 0.00 0.00 27.35 +10.13 53 0 89 0
29APR26 225.00 C 23.75 23.75 23.75 25.66 +10.13 55 1 273 0
29APR26 230.00 C 0.00 0.00 0.00 23.27 +9.29 55 0 539 0
29APR26 235.00 C 16.16 16.16 16.16 21.28 +8.72 55 10 316 +10
29APR26 240.00 C 0.00 0.00 0.00 19.47 +8.32 56 0 176 0
29APR26 245.00 C 13.50 16.70 13.50 17.81 +7.93 56 4 410 -1
29APR26 250.00 C 12.95 16.48 12.95 16.17 +7.44 56 2 306 +1
29APR26 255.00 C 0.00 0.00 0.00 14.57 +6.86 56 0 45 0
29APR26 260.00 C 12.17 12.71 12.17 13.11 +6.52 56 16 41 +15
29APR26 265.00 C 0.00 0.00 0.00 11.77 +5.97 56 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 10.56 +5.47 56 0 21 0
29APR26 275.00 C 0.00 0.00 0.00 9.46 +5.00 56 0 23 0
29APR26 280.00 C 0.00 0.00 0.00 8.46 +4.55 56 0 21 0
29APR26 285.00 C 0.00 0.00 0.00 7.55 +4.13 56 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 6.54 +3.56 55 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 5.82 +3.22 55 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 5.18 +2.91 55 0 30 0
28MAY26 177.50 C 0.00 0.00 0.00 58.51 +15.63 53 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 56.60 +15.38 53 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 54.73 +15.13 53 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 52.90 +14.88 53 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 51.10 +14.61 53 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 49.35 +14.35 53 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 47.63 +14.07 53 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 45.95 +13.79 53 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 44.32 +14.44 53 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 42.72 +13.23 53 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 39.65 +13.35 53 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 36.73 +12.59 53 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 33.98 +11.88 53 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 31.38 +11.15 53 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 28.93 +10.41 53 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 26.25 +9.30 52 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 24.76 +9.24 54 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 22.71 +8.49 54 0 18 0
28MAY26 245.00 C 16.42 16.42 16.42 21.10 +8.16 54 12 27 +7
28MAY26 250.00 C 0.00 0.00 0.00 19.48 +8.00 54 0 15 0
28MAY26 255.00 C 15.13 18.30 15.13 17.83 +7.60 54 6 6 +6
28MAY26 260.00 C 16.88 16.88 16.88 16.30 +7.08 54 3 3 +3
28MAY26 265.00 C 0.00 0.00 0.00 14.88 +6.58 54 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 13.18 +5.71 53 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 12.01 +5.30 53 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 11.26 +5.24 54 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 9.95 +4.55 53 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 9.04 +4.20 53 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 89.65 +17.96 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 87.42 +17.84 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 85.22 +17.71 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 83.04 +17.58 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 80.89 +17.44 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 78.77 +17.29 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 76.67 +17.13 53 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 74.60 +16.97 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 72.56 +16.79 53 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 70.56 +16.62 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 68.58 +16.43 53 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 66.63 +16.24 53 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 64.72 +16.04 53 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 62.84 +15.83 53 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 61.00 +15.63 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 59.19 +15.41 53 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 57.42 +15.19 53 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 55.68 +14.97 53 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 53.97 +14.73 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 52.30 +14.49 53 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 50.67 +14.26 53 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 49.07 +14.01 53 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 47.51 +13.77 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 45.99 +13.52 53 0 17 0
29JUN26 205.00 C 33.00 33.00 33.00 43.05 +13.92 53 2 1 -1
29JUN26 210.00 C 0.00 0.00 0.00 40.25 +13.34 53 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 37.59 +12.75 53 0 0 0
29JUN26 220.00 C 31.43 31.43 31.43 34.06 +11.06 51 1 105 0
29JUN26 225.00 C 0.00 0.00 0.00 31.94 +10.33 52 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 29.85 +9.81 52 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 27.90 +9.31 52 0 100 0
29JUN26 240.00 C 0.00 0.00 0.00 26.09 +8.84 53 0 5 0
29JUN26 245.00 C 0.00 0.00 0.00 24.52 +8.77 53 0 121 0
29JUN26 250.00 C 18.23 18.23 18.23 22.92 +8.76 53 2 31 0
29JUN26 255.00 C 0.00 0.00 0.00 21.44 +8.47 54 0 68 0
29JUN26 260.00 C 19.20 19.20 19.20 20.06 +8.19 54 1 6 0
29JUN26 265.00 C 0.00 0.00 0.00 18.62 +7.76 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 17.02 +7.10 54 0 10 0
29JUN26 275.00 C 0.00 0.00 0.00 15.47 +6.41 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 14.73 +6.46 54 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 13.22 +5.67 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 12.21 +5.33 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 11.27 +5.00 53 0 0 0
29JUN26 300.00 C 10.72 12.17 10.72 10.71 +4.99 54 13 27 +5
29SEP26 142.50 C 0.00 0.00 0.00 93.04 +17.41 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 91.00 +17.29 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 88.99 +17.16 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 87.00 +17.02 52 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 85.04 +16.88 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 83.11 +16.73 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 81.21 +16.59 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 79.33 +16.43 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 77.48 +16.26 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 75.67 +16.11 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 73.88 +15.94 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 72.12 +15.77 52 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 70.39 +15.59 52 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 68.70 +15.42 52 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 67.03 +15.24 52 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 65.39 +15.05 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 63.78 +14.87 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 62.20 +14.68 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 60.66 +14.49 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 59.14 +14.30 52 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 57.65 +14.10 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 56.19 +13.91 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 53.38 +12.33 49 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 53.37 +13.52 52 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 50.65 +13.12 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 48.06 +13.68 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 44.24 +11.96 50 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 42.13 +11.67 50 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 40.93 +12.17 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 37.97 +10.81 51 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 36.21 +10.55 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 34.51 +10.25 51 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 32.70 +9.66 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 31.20 +9.43 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 28.76 +8.58 51 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 28.30 +9.37 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 26.89 +9.13 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 24.84 +8.19 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 23.47 +7.85 52 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 22.84 +8.20 53 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 20.94 +7.22 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 19.78 +6.92 52 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 18.67 +6.62 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 17.63 +6.33 52 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 96.08 +17.07 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 94.16 +16.94 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 92.27 +16.81 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 90.40 +16.67 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 88.56 +16.54 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 86.75 +16.40 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 84.96 +16.25 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 83.20 +16.10 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 81.47 +15.95 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 79.77 +15.80 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 78.09 +15.65 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 76.44 +15.49 50 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 74.82 +15.33 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 73.23 +15.18 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 71.66 +15.01 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 70.12 +14.85 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 68.60 +14.67 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 67.12 +14.51 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 65.66 +14.34 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 64.23 +14.18 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 62.82 +14.00 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 61.44 +13.83 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 60.08 +13.65 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 58.76 +13.49 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 56.18 +13.14 50 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 53.70 +13.83 50 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 51.31 +13.29 50 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 49.02 +12.76 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 46.83 +12.29 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 44.23 +11.32 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 42.00 +10.44 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 40.21 +10.12 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 38.50 +10.05 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 36.80 +9.74 50 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 35.34 +9.66 50 0 0 0
30DEC26 260.00 C 30.00 31.00 30.00 33.39 +9.02 49 2 8 +2
30DEC26 265.00 C 0.00 0.00 0.00 32.54 +9.41 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 30.81 +8.86 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 29.39 +8.56 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 28.04 +8.28 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 26.75 +8.00 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 25.52 +7.73 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 24.34 +7.46 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 23.22 +7.20 50 0 0 0
TOTAL CALL 840 9,439 +379
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 78 0 66 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 150.00 P 0.01 0.01 0.01 0.01 0.00 70 5 33 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 44 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 -0.03 62 0 19 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 -0.05 60 0 38 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 -0.08 57 0 28 0
26FEB26 165.00 P 0.00 0.00 0.00 0.01 -0.13 55 0 21 0
26FEB26 167.50 P 0.00 0.00 0.00 0.03 -0.17 58 0 37 0
26FEB26 170.00 P 0.00 0.00 0.00 0.04 -0.24 57 1 177 0
26FEB26 172.50 P 0.00 0.00 0.00 0.05 -0.34 56 0 172 0
26FEB26 175.00 P 0.00 0.00 0.00 0.08 -0.45 57 0 33 0
26FEB26 177.50 P 0.00 0.00 0.00 0.11 -0.59 57 0 31 0
26FEB26 180.00 P 0.50 0.50 0.50 0.16 -0.79 57 10 207 -10
26FEB26 182.50 P 0.00 0.00 0.00 0.23 -0.99 57 0 64 0
26FEB26 185.00 P 0.70 0.70 0.48 0.31 -1.27 57 12 137 +2
26FEB26 187.50 P 1.03 1.03 0.90 0.41 -1.57 57 2 94 0
26FEB26 190.00 P 1.42 1.42 0.75 0.53 -1.96 57 11 238 -10
26FEB26 192.50 P 0.00 0.00 0.00 0.71 -2.30 57 0 51 0
26FEB26 195.00 P 0.95 0.96 0.95 0.92 -2.72 57 4 69 0
26FEB26 197.50 P 1.52 1.52 1.25 1.20 -3.18 57 113 90 -27
26FEB26 200.00 P 2.80 2.80 1.50 1.44 -3.79 56 2 202 0
26FEB26 205.00 P 4.10 4.10 2.15 2.19 -5.15 56 5 142 -2
26FEB26 210.00 P 3.65 3.65 3.28 3.23 -6.62 56 5 263 -2
26FEB26 215.00 P 9.11 9.11 4.48 4.58 -8.18 56 21 119 +3
26FEB26 220.00 P 10.15 10.15 6.60 6.30 -8.82 56 9 89 +4
26FEB26 225.00 P 8.50 8.50 8.50 8.57 -10.77 57 1 86 0
26FEB26 230.00 P 11.70 12.00 11.60 11.20 -12.51 57 16 34 0
26FEB26 235.00 P 0.00 0.00 0.00 14.35 -12.82 59 0 3 0
26FEB26 240.00 P 18.40 18.40 18.40 17.15 -14.38 57 4 16 0
26FEB26 245.00 P 0.00 0.00 0.00 21.26 -14.81 60 0 30 0
26FEB26 250.00 P 0.00 0.00 0.00 24.55 -16.19 57 0 53 0
26FEB26 255.00 P 0.00 0.00 0.00 28.64 -16.88 57 0 50 0
26FEB26 260.00 P 0.00 0.00 0.00 32.93 -17.44 57 0 30 0
26FEB26 265.00 P 0.00 0.00 0.00 37.39 -17.88 57 0 31 0
26FEB26 270.00 P 0.00 0.00 0.00 41.99 -18.23 57 0 18 0
26FEB26 275.00 P 0.00 0.00 0.00 46.70 -18.50 57 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 51.51 -18.69 57 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 56.37 -18.83 56 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 61.28 -18.92 56 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 66.23 -18.97 57 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 71.21 -18.99 57 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.13 -0.23 57 0 6 0
30MAR26 145.00 P 0.60 0.60 0.60 0.17 -0.28 57 3 6 +3
30MAR26 147.50 P 0.00 0.00 0.00 0.22 -0.35 57 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.28 -0.42 57 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 0.35 -0.50 57 0 10 0
30MAR26 155.00 P 0.90 0.90 0.90 0.43 -0.62 57 5 11 -5
30MAR26 157.50 P 0.00 0.00 0.00 0.52 -0.76 57 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 0.65 -0.90 57 0 23 0
30MAR26 162.50 P 0.00 0.00 0.00 0.78 -1.06 57 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 0.94 -1.21 57 0 14 0
30MAR26 167.50 P 0.00 0.00 0.00 1.13 -1.42 57 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 1.33 -1.61 57 0 3 0
30MAR26 172.50 P 0.00 0.00 0.00 1.57 -1.84 57 0 0 0
30MAR26 175.00 P 2.02 2.02 2.02 1.91 -2.03 58 1 38 +1
30MAR26 177.50 P 3.10 3.10 2.41 2.20 -2.27 58 2 1 +1
30MAR26 180.00 P 2.80 2.80 2.71 2.56 -2.54 58 16 146 +16
30MAR26 182.50 P 0.00 0.00 0.00 2.91 -2.81 58 0 0 0
30MAR26 185.00 P 4.00 4.00 4.00 3.26 -3.15 57 4 4 +3
30MAR26 187.50 P 0.00 0.00 0.00 3.66 -3.44 57 0 22 0
30MAR26 190.00 P 4.10 4.10 4.10 4.12 -3.82 57 1 17 0
30MAR26 192.50 P 0.00 0.00 0.00 4.62 -4.22 57 0 6 0
30MAR26 195.00 P 0.00 0.00 0.00 5.20 -4.61 57 0 144 0
30MAR26 197.50 P 0.00 0.00 0.00 5.86 -4.93 57 0 23 0
30MAR26 200.00 P 0.00 0.00 0.00 6.53 -5.35 57 0 41 0
30MAR26 205.00 P 0.00 0.00 0.00 8.04 -6.25 56 0 35 0
30MAR26 210.00 P 9.93 9.93 9.93 9.68 -7.28 56 1 66 0
30MAR26 215.00 P 0.00 0.00 0.00 11.74 -8.18 56 0 71 0
30MAR26 220.00 P 14.10 14.10 14.10 14.08 -8.81 57 52 67 +8
30MAR26 225.00 P 17.89 17.89 16.56 16.68 -9.77 58 3 21 0
30MAR26 230.00 P 19.52 19.52 19.23 19.23 -10.82 58 5 12 +5
30MAR26 235.00 P 0.00 0.00 0.00 22.44 -11.26 59 0 352 0
30MAR26 240.00 P 0.00 0.00 0.00 25.76 -10.64 60 2 348 +2
30MAR26 245.00 P 0.00 0.00 0.00 29.08 -12.64 60 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 31.62 -12.99 57 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 36.28 -12.52 61 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 39.54 -13.60 60 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 42.82 -14.74 57 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 46.75 -15.33 57 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 50.94 -15.74 57 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 55.14 -16.19 57 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 59.50 -16.57 57 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 63.93 -16.89 57 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 68.41 -17.25 57 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 73.01 -17.50 57 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.54 -0.54 55 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.64 -0.64 55 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.78 -0.70 55 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.92 -0.84 55 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.07 -0.98 55 0 2 0
29APR26 155.00 P 0.00 0.00 0.00 1.27 -1.06 55 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 1.47 -1.25 55 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 1.68 -1.43 55 0 67 0
29APR26 162.50 P 2.60 2.60 2.60 1.97 -1.54 55 1 17 -1
29APR26 165.00 P 0.00 0.00 0.00 2.26 -1.74 55 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 2.55 -1.97 55 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.91 -2.14 55 0 7 0
29APR26 172.50 P 3.37 3.37 3.37 3.31 -2.32 55 1 180 +1
29APR26 175.00 P 4.00 4.00 4.00 3.71 -2.61 55 2 162 +2
29APR26 177.50 P 5.30 5.30 5.30 4.13 -2.87 55 1 31 0
29APR26 180.00 P 0.00 0.00 0.00 4.66 -3.03 55 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 5.19 -3.33 55 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 5.72 -3.67 55 0 41 0
29APR26 187.50 P 0.00 0.00 0.00 6.32 -3.89 55 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 7.01 -4.13 55 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 7.70 -4.43 55 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 8.14 -4.99 54 0 8 0
29APR26 197.50 P 0.00 0.00 0.00 8.89 -5.34 54 0 1 0
29APR26 200.00 P 0.00 0.00 0.00 9.73 -5.67 54 0 272 0
29APR26 205.00 P 0.00 0.00 0.00 11.41 -6.50 54 0 419 0
29APR26 210.00 P 0.00 0.00 0.00 13.34 -7.29 54 0 228 0
29APR26 215.00 P 0.00 0.00 0.00 15.52 -8.36 54 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 17.78 -9.15 54 0 147 0
29APR26 225.00 P 0.00 0.00 0.00 20.55 -9.71 55 0 250 0
29APR26 230.00 P 24.29 24.29 24.29 23.37 -10.30 55 6 425 0
29APR26 235.00 P 0.00 0.00 0.00 26.33 -10.95 56 0 205 0
29APR26 240.00 P 0.00 0.00 0.00 29.55 -11.47 56 0 15 0
29APR26 245.00 P 0.00 0.00 0.00 33.13 -11.72 57 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 36.69 -11.99 58 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 39.02 -12.43 55 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 42.66 -12.94 55 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 46.30 -13.52 55 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 50.14 -13.93 55 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 54.10 -14.41 55 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 58.06 -14.90 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 62.24 -15.24 55 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 66.46 -15.63 55 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 70.70 -16.02 55 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 75.12 -16.30 55 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 5.80 -3.34 53 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 6.34 -3.67 53 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 6.95 -3.93 53 0 0 0
28MAY26 185.00 P 8.25 8.25 8.25 7.65 -4.33 53 2 1 -2
28MAY26 187.50 P 0.00 0.00 0.00 8.34 -4.57 53 0 2 0
28MAY26 190.00 P 0.00 0.00 0.00 9.04 -4.89 53 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 9.76 -5.23 53 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 10.54 -5.51 53 0 11 0
28MAY26 197.50 P 0.00 0.00 0.00 11.54 -5.67 53 0 10 0
28MAY26 200.00 P 12.80 12.80 12.80 12.42 -6.00 53 1 0 -1
28MAY26 205.00 P 0.00 0.00 0.00 14.33 -6.67 53 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 16.45 -7.30 53 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 18.59 -8.33 53 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 21.06 -8.87 54 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 23.87 -9.30 54 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 26.53 -10.04 54 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 29.74 -10.24 55 0 15 0
28MAY26 240.00 P 33.75 33.75 33.75 32.91 -10.81 55 2 2 +2
28MAY26 245.00 P 0.00 0.00 0.00 36.13 -11.35 55 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 38.38 -11.44 53 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 41.69 -13.70 53 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 45.22 -14.26 53 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 48.88 -14.76 53 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 52.54 -13.48 53 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 56.38 -13.88 53 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 60.35 -14.19 53 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 64.32 -14.67 53 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 68.39 -15.06 53 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 1.83 -1.01 53 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 2.07 -1.18 53 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 2.37 -1.29 53 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 2.67 -1.40 53 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 2.97 -1.54 53 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.31 -1.75 53 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.73 -1.88 53 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 4.14 -2.01 53 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 4.55 -2.18 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 4.99 -2.44 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 5.54 -2.59 53 0 0 0
29JUN26 170.00 P 7.60 7.60 7.60 6.09 -2.75 53 1 53 0
29JUN26 172.50 P 0.00 0.00 0.00 6.64 -2.91 53 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.19 -3.21 53 0 85 0
29JUN26 177.50 P 0.00 0.00 0.00 7.85 -3.43 53 0 102 0
29JUN26 180.00 P 0.00 0.00 0.00 8.58 -3.59 53 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 9.27 -3.78 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 9.97 -4.43 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 10.69 -4.77 53 0 1 0
29JUN26 190.00 P 0.00 0.00 0.00 11.56 -4.98 53 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 12.44 -5.23 53 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 13.16 -5.67 53 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 14.09 -5.80 53 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 15.07 -6.08 53 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 17.10 -6.71 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 19.24 -7.36 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 21.82 -7.80 53 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 24.39 -8.26 53 0 7 0
29JUN26 225.00 P 0.00 0.00 0.00 27.10 -8.70 54 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 29.89 -9.32 54 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 32.94 -9.70 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 36.18 -8.65 55 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 39.45 -9.05 55 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 41.62 -10.56 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 44.95 -10.96 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 48.30 -11.59 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 53.47 -10.40 56 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 57.26 -10.62 56 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 59.28 -12.78 53 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 63.06 -13.25 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 67.04 -13.53 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 71.03 -13.85 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 75.04 -14.30 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 79.17 -14.65 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 4.27 -1.58 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 4.70 -1.72 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.13 -1.86 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 5.56 -2.00 52 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 6.07 -2.13 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 6.64 -2.29 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.21 -2.44 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.79 -2.59 52 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.36 -2.75 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 8.99 -2.91 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 9.72 -3.09 52 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 10.45 -3.26 52 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 11.18 -3.44 52 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 11.92 -3.61 52 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 12.65 -4.12 52 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 13.44 -4.36 52 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 14.30 -4.30 51 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 15.33 -4.69 52 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 16.11 -5.05 51 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 17.16 -5.18 52 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 18.08 -5.39 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 18.97 -5.70 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 20.07 -5.90 52 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 21.16 -6.15 51 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 23.45 -6.62 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 25.95 -6.94 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 28.50 -7.45 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 31.18 -8.03 52 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 33.98 -8.33 52 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 36.61 -8.99 52 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 39.66 -7.98 52 0 45 0
29SEP26 240.00 P 0.00 0.00 0.00 42.81 -8.21 52 0 0 0
29SEP26 245.00 P 47.11 47.11 47.11 46.15 -8.26 53 15 15 +15
29SEP26 250.00 P 0.00 0.00 0.00 49.67 -8.34 53 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 53.13 -8.59 54 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 56.68 -8.77 54 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 58.54 -10.65 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 61.96 -11.11 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 65.67 -11.41 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 69.39 -11.72 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 73.13 -12.03 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 76.87 -12.35 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 80.73 -12.75 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 84.75 -13.02 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 6.28 -1.98 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 6.86 -2.03 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 7.44 -2.20 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 8.02 -2.36 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 8.61 -2.51 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 9.20 -2.67 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 9.85 -2.77 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 10.59 -2.89 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.34 -3.06 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 12.09 -3.24 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 12.83 -3.42 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 13.58 -3.60 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 14.37 -3.74 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 15.30 -3.83 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 16.22 -4.02 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 17.15 -4.21 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 18.08 -4.39 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 19.01 -4.82 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 19.94 -5.19 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 20.94 -5.30 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 22.06 -5.54 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 23.04 -5.68 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 24.23 -5.94 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 25.60 -5.78 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 27.75 -6.41 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 30.25 -6.82 50 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 33.11 -6.98 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 35.50 -7.80 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 38.34 -8.19 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 41.40 -7.10 51 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 44.45 -7.42 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 47.60 -7.67 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 50.88 -7.79 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 52.94 -9.16 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 56.25 -9.42 50 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 59.65 -9.76 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 63.06 -10.10 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 66.48 -10.44 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 69.92 -10.78 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 73.58 -11.03 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 77.33 -11.32 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 81.08 -11.63 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 84.84 -11.93 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 88.63 -12.23 50 0 0 0
TOTAL PUT 348 9,126 +8
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$ 43.52
26FEB26 21.00 C 0.00 0.00 0.00 22.54 +1.09 0 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 21.55 +1.11 117 0 98 0
26FEB26 23.00 C 0.00 0.00 0.00 20.55 +1.11 107 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 19.55 +1.09 96 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 18.55 +1.08 84 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 17.55 +1.08 0 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 16.55 +1.20 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 15.55 +1.08 0 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 14.55 +1.08 0 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 13.55 +1.07 0 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 12.56 +1.07 60 0 188 0
26FEB26 32.00 C 0.00 0.00 0.00 11.56 +1.06 53 0 210 0
26FEB26 33.00 C 0.00 0.00 0.00 10.56 +1.04 46 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 9.56 +1.18 37 0 166 0
26FEB26 35.00 C 0.00 0.00 0.00 8.57 +0.98 44 0 105 0
26FEB26 36.00 C 0.00 0.00 0.00 7.59 +0.95 46 0 986 0
26FEB26 37.00 C 0.00 0.00 0.00 6.63 +1.05 46 0 523 0
26FEB26 38.00 C 5.40 6.00 5.40 5.66 +1.13 43 22 435 -5
26FEB26 39.00 C 4.98 5.30 4.78 4.86 +0.95 50 65 627 -4
26FEB26 40.00 C 2.89 4.30 2.89 4.05 +1.06 50 17 677 -12
26FEB26 41.00 C 2.59 3.35 2.59 3.13 +0.77 44 32 693 -3
26FEB26 42.00 C 1.86 3.00 1.86 2.44 +0.58 44 146 1,002 +5
26FEB26 43.00 C 1.54 2.33 1.54 1.91 +0.48 46 395 738 +28
26FEB26 44.00 C 1.38 1.80 1.33 1.42 +0.41 45 445 1,122 -158
26FEB26 45.00 C 0.75 1.35 0.75 1.06 +0.31 46 575 391 -14
26FEB26 46.00 C 0.59 1.04 0.59 0.77 +0.25 47 142 893 -56
26FEB26 47.00 C 0.44 0.77 0.44 0.53 +0.18 47 140 894 +2
26FEB26 48.00 C 0.50 0.60 0.41 0.36 +0.13 47 123 948 +25
26FEB26 49.00 C 0.36 0.42 0.32 0.23 +0.08 46 54 389 -9
26FEB26 50.00 C 0.20 0.34 0.20 0.15 +0.05 47 72 616 +10
26FEB26 52.50 C 0.11 0.17 0.11 0.05 +0.02 48 73 225 +46
26FEB26 55.00 C 0.05 0.09 0.05 0.02 +0.01 50 25 76 +7
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 34 0
26FEB26 60.00 C 0.03 0.03 0.03 0.01 0.00 61 8 75 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 10.00 C 0.00 0.00 0.00 33.56 +1.10 136 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 33.06 +1.06 124 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 32.56 +1.07 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 32.06 +1.07 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 31.56 +1.06 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 31.07 +1.07 118 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 30.57 +1.07 109 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 30.07 +1.01 97 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 29.57 +1.06 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 29.07 +1.06 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 28.57 +1.06 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 28.08 +1.06 96 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 27.58 +1.06 88 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 27.08 +1.06 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 26.58 +1.05 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 26.08 +0.97 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 25.59 +1.20 85 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 25.09 +1.01 78 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 24.59 +1.06 70 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 24.09 +1.20 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.59 +1.20 0 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 22.60 +1.15 69 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 21.60 +1.16 0 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 20.60 +1.07 0 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 19.61 +1.07 56 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 18.61 +1.03 0 0 27 0
30MAR26 26.00 C 0.00 0.00 0.00 17.62 +1.06 52 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 16.63 +1.20 52 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 15.64 +1.03 51 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 14.65 +1.04 50 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 13.68 +1.17 51 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 12.71 +0.97 50 0 65 0
30MAR26 32.00 C 11.82 11.82 11.82 12.03 +1.28 66 1 138 0
30MAR26 33.00 C 9.90 9.99 9.90 10.84 +1.21 51 2 292 0
30MAR26 34.00 C 0.00 0.00 0.00 9.76 +0.79 42 0 1,147 0
30MAR26 35.00 C 9.48 9.48 9.48 8.86 +0.89 43 60 917 0
30MAR26 36.00 C 8.10 8.50 8.10 8.12 +0.94 48 2 272 -1
30MAR26 37.00 C 0.00 0.00 0.00 7.29 +0.94 48 1 107 0
30MAR26 38.00 C 0.00 0.00 0.00 6.50 +1.01 48 0 1,005 0
30MAR26 39.00 C 5.85 5.93 5.84 5.77 +0.84 48 120 454 -86
30MAR26 40.00 C 5.23 5.50 5.23 5.09 +0.85 48 8 420 -1
30MAR26 41.00 C 4.03 4.03 4.03 4.48 +0.70 49 9 1,248 0
30MAR26 42.00 C 3.88 4.27 3.88 3.93 +0.65 49 123 653 +15
30MAR26 43.00 C 3.53 3.73 3.49 3.44 +0.60 50 32 429 +16
30MAR26 44.00 C 2.84 3.23 2.84 2.98 +0.51 50 156 260 +23
30MAR26 45.00 C 2.23 2.88 2.23 2.59 +0.52 50 84 1,393 +41
30MAR26 46.00 C 2.10 2.50 2.10 2.28 +0.50 51 67 331 +19
30MAR26 47.00 C 1.80 2.16 1.80 1.95 +0.45 51 113 175 -32
30MAR26 48.00 C 1.92 1.92 1.74 1.65 +0.40 51 84 301 +23
30MAR26 49.00 C 1.60 1.60 1.51 1.39 +0.35 51 51 138 +14
30MAR26 50.00 C 1.35 1.41 1.30 1.16 +0.30 51 176 655 +56
30MAR26 52.50 C 0.82 0.87 0.82 0.73 +0.21 51 121 704 +98
30MAR26 55.00 C 0.60 0.68 0.60 0.45 +0.14 51 62 841 +28
30MAR26 57.50 C 0.43 0.43 0.43 0.27 +0.09 51 15 447 +15
30MAR26 60.00 C 0.35 0.35 0.33 0.16 +0.06 51 55 262 +55
30MAR26 62.50 C 0.23 0.25 0.23 0.09 +0.03 50 90 81 +66
29APR26 25.00 C 0.00 0.00 0.00 18.73 +1.15 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 17.68 +0.99 40 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 16.63 +0.90 0 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 15.64 +0.87 0 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 14.65 +0.82 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.68 +0.75 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.71 +0.70 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.03 +0.89 49 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.18 +0.90 50 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.10 +0.67 43 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.21 +0.55 42 0 1 0
29APR26 36.00 C 0.00 0.00 0.00 8.45 +0.54 44 0 187 0
29APR26 37.00 C 0.00 0.00 0.00 7.72 +0.53 45 0 309 0
29APR26 38.00 C 0.00 0.00 0.00 7.03 +0.47 46 0 595 0
29APR26 39.00 C 0.00 0.00 0.00 6.39 +0.47 46 0 295 0
29APR26 40.00 C 5.50 5.50 5.50 5.86 +0.75 48 1 1,163 -1
29APR26 41.00 C 4.85 5.49 4.85 5.28 +0.69 48 12 325 -10
29APR26 42.00 C 4.60 5.18 4.60 4.77 +0.65 49 62 414 +43
29APR26 43.00 C 4.50 4.50 4.29 4.29 +0.60 49 40 352 +39
29APR26 44.00 C 3.80 4.09 3.80 3.84 +0.54 49 39 325 +8
29APR26 45.00 C 3.45 3.72 3.45 3.47 +0.54 50 49 594 +17
29APR26 46.00 C 3.03 3.40 2.98 3.12 +0.50 50 86 352 +20
29APR26 47.00 C 2.45 2.98 2.45 2.77 +0.47 50 185 1,247 -102
29APR26 48.00 C 2.45 2.53 2.45 2.45 +0.43 50 45 183 -15
29APR26 49.00 C 2.37 2.37 2.23 2.16 +0.40 50 55 163 -40
29APR26 50.00 C 2.03 2.03 2.03 1.89 +0.35 50 1 184 0
29APR26 52.50 C 0.00 0.00 0.00 1.35 +0.27 50 0 267 0
29APR26 55.00 C 0.00 0.00 0.00 0.95 +0.20 50 0 106 0
29APR26 57.50 C 0.94 0.94 0.94 0.66 +0.15 50 15 615 0
29APR26 60.00 C 0.74 0.74 0.74 0.46 +0.11 50 2 431 +2
29APR26 62.50 C 0.58 0.60 0.56 0.31 +0.08 49 45 189 +45
28MAY26 25.00 C 0.00 0.00 0.00 18.73 +0.96 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 17.68 +0.85 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 16.94 +1.07 56 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 15.97 +1.20 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.84 +0.81 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 14.11 +0.99 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.92 +0.71 40 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.06 +0.73 42 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.22 +0.64 43 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.34 +0.91 43 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.85 +0.75 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.97 +0.69 46 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.13 +0.71 45 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.48 +0.47 45 0 21 0
28MAY26 39.00 C 7.20 7.30 7.20 6.85 +0.58 46 2 6 0
28MAY26 40.00 C 0.00 0.00 0.00 6.41 +0.75 48 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 5.86 +0.58 48 0 82 0
28MAY26 42.00 C 5.49 5.60 5.49 5.35 +0.66 48 21 64 +15
28MAY26 43.00 C 4.87 5.13 4.87 4.89 +0.62 49 20 42 +10
28MAY26 44.00 C 4.41 4.61 4.41 4.46 +0.58 49 45 49 +24
28MAY26 45.00 C 4.26 4.26 4.26 4.07 +0.57 49 5 21 +5
28MAY26 46.00 C 3.62 3.92 3.62 3.69 +0.55 49 31 38 +31
28MAY26 47.00 C 3.40 3.40 3.40 3.36 +0.55 50 15 45 +15
28MAY26 48.00 C 0.00 0.00 0.00 3.01 +0.49 49 0 202 0
28MAY26 49.00 C 2.83 3.05 2.83 2.72 +0.48 49 66 31 +19
28MAY26 50.00 C 0.00 0.00 0.00 2.43 +0.43 49 1 24 +1
28MAY26 52.50 C 0.00 0.00 0.00 1.84 +0.35 49 0 16 0
28MAY26 55.00 C 1.80 1.80 1.80 1.38 +0.29 49 1 2 +1
28MAY26 57.50 C 0.00 0.00 0.00 1.03 +0.23 49 0 23 0
28MAY26 60.00 C 0.00 0.00 0.00 0.75 +0.17 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.55 +0.13 49 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 30.62 +1.12 68 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 30.10 +1.04 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 29.63 +0.90 69 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 29.13 +1.12 55 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 28.66 +1.15 77 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 28.14 +1.12 61 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 27.64 +1.12 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 27.15 +1.13 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 26.65 +1.12 53 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 26.15 +1.04 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 25.66 +1.20 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 25.16 +1.08 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 24.64 +1.02 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 24.17 +1.20 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.68 +1.20 51 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 22.69 +1.20 49 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 21.66 +1.15 0 0 554 0
29JUN26 23.00 C 0.00 0.00 0.00 20.73 +1.20 50 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 19.86 +1.32 58 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 18.83 +0.86 52 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 17.87 +1.04 51 2 32 -2
29JUN26 27.00 C 0.00 0.00 0.00 16.94 +1.07 51 0 109 0
29JUN26 28.00 C 0.00 0.00 0.00 15.97 +1.20 48 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 14.91 +0.88 42 2 17 -2
29JUN26 30.00 C 0.00 0.00 0.00 14.11 +0.87 46 0 551 0
29JUN26 31.00 C 0.00 0.00 0.00 13.31 +1.10 48 0 547 0
29JUN26 32.00 C 0.00 0.00 0.00 12.44 +1.11 47 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 11.43 +0.85 44 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 10.77 +0.58 46 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 9.97 +0.87 45 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 9.15 +0.75 44 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 8.50 +0.46 45 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 7.87 +0.59 45 0 366 0
29JUN26 39.00 C 0.00 0.00 0.00 7.31 +0.61 46 0 153 0
29JUN26 40.00 C 0.00 0.00 0.00 6.90 +0.73 48 0 872 0
29JUN26 41.00 C 6.60 6.60 6.60 6.37 +0.75 48 1 7 -1
29JUN26 42.00 C 0.00 0.00 0.00 5.88 +0.66 48 0 57 0
29JUN26 43.00 C 5.60 5.60 5.60 5.44 +0.63 48 2 266 0
29JUN26 44.00 C 5.28 5.28 5.28 5.01 +0.58 48 1 214 0
29JUN26 45.00 C 4.78 4.78 4.70 4.63 +0.57 49 2 264 0
29JUN26 46.00 C 0.00 0.00 0.00 4.28 +0.57 49 0 139 0
29JUN26 47.00 C 0.00 0.00 0.00 3.93 +0.57 49 0 37 0
29JUN26 48.00 C 0.00 0.00 0.00 3.58 +0.52 49 0 19 0
29JUN26 49.00 C 0.00 0.00 0.00 3.26 +0.47 49 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 2.99 +0.48 49 0 161 0
29JUN26 52.50 C 2.68 2.68 2.68 2.35 +0.38 49 3 3 +2
29JUN26 55.00 C 2.18 2.18 2.15 1.84 +0.31 49 2 28 -1
29JUN26 57.50 C 0.00 0.00 0.00 1.44 +0.26 48 0 15 0
29JUN26 60.00 C 1.56 1.56 1.56 1.12 +0.22 48 30 31 +30
29JUN26 62.50 C 1.26 1.26 1.16 0.87 +0.17 48 4 189 +2
29SEP26 18.00 C 0.00 0.00 0.00 25.68 +1.22 51 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 25.16 +1.08 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 24.69 +1.07 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 24.19 +1.12 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 23.68 +1.10 41 0 11 0
29SEP26 21.00 C 0.00 0.00 0.00 22.95 +1.37 59 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 21.89 +1.20 53 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 20.87 +1.03 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.86 +1.03 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.06 +0.99 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.91 +0.70 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.35 +1.34 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.25 +0.74 44 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 15.37 +0.88 43 0 36 0
29SEP26 30.00 C 0.00 0.00 0.00 14.63 +1.06 45 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 13.80 +0.82 44 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 12.89 +0.40 42 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 12.37 +1.09 45 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 11.60 +0.99 44 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 11.09 +0.94 46 0 571 0
29SEP26 36.00 C 0.00 0.00 0.00 10.27 +0.55 44 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 9.82 +0.64 46 2 38 0
29SEP26 38.00 C 0.00 0.00 0.00 9.21 +0.94 46 2 9 0
29SEP26 39.00 C 0.00 0.00 0.00 8.58 +0.49 45 0 95 0
29SEP26 40.00 C 8.20 8.20 8.20 8.19 +0.67 46 3 92 -1
29SEP26 41.00 C 0.00 0.00 0.00 7.60 +0.53 46 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 7.25 +0.67 47 0 17 0
29SEP26 43.00 C 0.00 0.00 0.00 6.85 +0.67 47 2 68 +2
29SEP26 44.00 C 6.42 6.42 6.42 6.45 +0.65 47 15 133 0
29SEP26 45.00 C 0.00 0.00 0.00 6.07 +0.62 47 0 77 0
29SEP26 46.00 C 0.00 0.00 0.00 5.72 +0.59 48 0 108 0
29SEP26 47.00 C 0.00 0.00 0.00 5.39 +0.57 48 0 75 0
29SEP26 48.00 C 5.39 5.39 5.39 5.07 +0.56 48 15 33 0
29SEP26 49.00 C 0.00 0.00 0.00 4.78 +0.59 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.47 +0.55 48 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 3.80 +0.53 48 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 3.19 +0.44 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 2.69 +0.40 48 0 1 0
29SEP26 60.00 C 2.55 2.55 2.55 2.26 +0.35 48 2 5 -2
29SEP26 62.50 C 2.20 2.44 2.20 1.88 +0.33 48 3 6 +3
30DEC26 22.00 C 0.00 0.00 0.00 21.98 +1.04 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.21 +1.22 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.09 +1.07 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.29 +1.05 44 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 18.52 +1.09 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.57 +0.94 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.79 +0.94 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.96 +0.86 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.22 +0.86 43 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 14.43 +0.96 43 0 0 0
30DEC26 32.00 C 14.26 14.26 14.26 13.71 +0.69 43 1 3 0
30DEC26 33.00 C 0.00 0.00 0.00 13.07 +0.70 43 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 12.70 +1.02 46 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 11.82 +0.50 44 0 13 0
30DEC26 36.00 C 0.00 0.00 0.00 11.30 +0.78 44 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 10.66 +0.85 44 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 10.18 +0.69 44 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 9.65 +0.82 45 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 9.17 +0.67 45 0 55 0
30DEC26 41.00 C 9.20 9.40 9.20 8.68 +0.37 45 6 22 0
30DEC26 42.00 C 0.00 0.00 0.00 8.33 +0.66 45 0 804 0
30DEC26 43.00 C 0.00 0.00 0.00 7.78 +0.50 45 0 806 0
30DEC26 44.00 C 0.00 0.00 0.00 7.57 +0.66 46 0 385 0
30DEC26 45.00 C 0.00 0.00 0.00 7.20 +0.62 46 0 781 0
30DEC26 46.00 C 0.00 0.00 0.00 6.85 +0.60 46 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 6.50 +0.56 47 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 6.20 +0.56 47 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 5.90 +0.54 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.61 +0.56 47 0 95 0
30DEC26 52.50 C 5.03 5.03 5.03 4.95 +0.54 47 5 35 +5
30DEC26 55.00 C 0.00 0.00 0.00 4.26 +0.46 47 0 51 0
30DEC26 57.50 C 0.00 0.00 0.00 3.75 +0.44 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.27 +0.42 47 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 2.84 +0.35 47 0 59 0
TOTAL CALL 4,715 47,547 +373
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 286 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 690 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 504 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 703 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 548 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 905 0
26FEB26 33.00 P 0.02 0.02 0.02 0.01 0.00 56 6 983 -3
26FEB26 34.00 P 0.05 0.05 0.05 0.01 -0.01 50 12 462 0
26FEB26 35.00 P 0.07 0.07 0.03 0.02 -0.03 49 16 651 -8
26FEB26 36.00 P 0.11 0.11 0.07 0.03 -0.06 46 72 931 -22
26FEB26 37.00 P 0.13 0.14 0.10 0.07 -0.09 47 53 787 -15
26FEB26 38.00 P 0.32 0.32 0.16 0.13 -0.16 47 83 1,131 -19
26FEB26 39.00 P 0.33 0.36 0.23 0.24 -0.23 47 43 1,085 +33
26FEB26 40.00 P 0.51 0.52 0.32 0.41 -0.32 47 285 988 -12
26FEB26 41.00 P 0.77 0.77 0.50 0.64 -0.43 47 398 1,534 +240
26FEB26 42.00 P 1.06 1.10 0.84 0.97 -0.54 47 90 365 +54
26FEB26 43.00 P 1.80 1.80 1.19 1.41 -0.68 47 390 338 +46
26FEB26 44.00 P 1.96 2.20 1.69 1.91 -0.80 47 38 333 +4
26FEB26 45.00 P 2.64 2.66 2.14 2.41 -1.05 44 132 202 +26
26FEB26 46.00 P 3.25 3.25 2.81 3.27 -0.97 49 35 395 +15
26FEB26 47.00 P 0.00 0.00 0.00 4.07 -1.01 51 0 61 0
26FEB26 48.00 P 0.00 0.00 0.00 4.93 -1.04 53 0 55 0
26FEB26 49.00 P 0.00 0.00 0.00 5.82 -1.07 54 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.78 -0.90 58 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.26 -1.23 71 0 3 0
26FEB26 55.00 P 0.00 0.00 0.00 11.74 -0.94 82 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 14.33 -0.85 100 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.82 -0.86 110 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.29 -0.89 118 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 132 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 128 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 124 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 120 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 113 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
30MAR26 19.00 P 0.01 0.01 0.01 0.01 0.00 86 2 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 359 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 275 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 595 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 435 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 431 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 476 0
30MAR26 30.00 P 0.10 0.10 0.10 0.05 -0.02 51 2 2,512 -2
30MAR26 31.00 P 0.00 0.00 0.00 0.08 -0.03 51 0 620 0
30MAR26 32.00 P 0.00 0.00 0.00 0.13 -0.04 51 0 814 0
30MAR26 33.00 P 0.20 0.20 0.20 0.19 -0.07 51 60 520 +20
30MAR26 34.00 P 0.28 0.29 0.28 0.28 -0.09 51 60 587 -43
30MAR26 35.00 P 0.40 0.40 0.36 0.39 -0.13 51 30 356 -3
30MAR26 36.00 P 0.54 0.54 0.46 0.53 -0.16 50 26 492 +14
30MAR26 37.00 P 0.84 0.84 0.60 0.70 -0.20 50 51 223 -5
30MAR26 38.00 P 0.89 0.89 0.80 0.92 -0.26 50 33 1,154 +10
30MAR26 39.00 P 1.28 1.28 1.11 1.18 -0.33 50 156 1,239 +151
30MAR26 40.00 P 1.60 1.64 1.38 1.50 -0.37 49 17 1,615 +6
30MAR26 41.00 P 2.50 2.50 1.67 1.89 -0.43 50 31 305 -10
30MAR26 42.00 P 2.36 2.36 2.08 2.28 -0.54 49 368 648 -34
30MAR26 43.00 P 3.07 3.07 2.50 2.85 -0.54 51 20 245 +1
30MAR26 44.00 P 3.77 3.77 3.02 3.39 -0.62 51 60 346 +45
30MAR26 45.00 P 3.89 4.04 3.69 4.04 -0.60 52 117 210 +95
30MAR26 46.00 P 4.49 4.73 4.48 4.69 -0.70 53 683 668 +620
30MAR26 47.00 P 5.33 5.33 5.33 5.36 -0.80 53 200 202 +166
30MAR26 48.00 P 6.18 6.18 6.18 6.11 -0.84 53 1 15 0
30MAR26 49.00 P 7.05 7.05 7.05 6.88 -0.88 54 1 20 0
30MAR26 50.00 P 0.00 0.00 0.00 7.68 -0.89 55 0 31 0
30MAR26 52.50 P 0.00 0.00 0.00 9.79 -0.96 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.03 -1.00 58 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.34 -0.91 59 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.82 -0.88 65 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.29 -1.21 70 0 0 0
29APR26 25.00 P 0.07 0.07 0.07 0.02 -0.01 50 20 30 +20
29APR26 26.00 P 0.09 0.09 0.09 0.03 -0.02 50 20 66 +20
29APR26 27.00 P 0.12 0.12 0.12 0.05 -0.02 50 4 23 0
29APR26 28.00 P 0.14 0.14 0.14 0.08 -0.03 50 2 17 -2
29APR26 29.00 P 0.00 0.00 0.00 0.12 -0.04 50 0 17 0
29APR26 30.00 P 0.23 0.23 0.23 0.17 -0.06 50 12 169 +8
29APR26 31.00 P 0.30 0.30 0.29 0.25 -0.07 50 4 109 -3
29APR26 32.00 P 0.00 0.00 0.00 0.34 -0.10 50 0 74 0
29APR26 33.00 P 0.46 0.46 0.45 0.46 -0.13 50 3 157 -1
29APR26 34.00 P 0.56 0.56 0.56 0.61 -0.13 50 4 349 0
29APR26 35.00 P 0.81 0.81 0.68 0.75 -0.19 49 33 612 -2
29APR26 36.00 P 0.00 0.00 0.00 0.95 -0.23 49 0 394 0
29APR26 37.00 P 0.00 0.00 0.00 1.20 -0.25 49 0 661 0
29APR26 38.00 P 1.37 1.45 1.37 1.46 -0.32 48 45 622 +6
29APR26 39.00 P 1.74 1.74 1.68 1.79 -0.35 48 35 349 -5
29APR26 40.00 P 1.98 2.09 1.98 2.14 -0.40 48 16 966 0
29APR26 41.00 P 2.50 2.50 2.50 2.55 -0.46 48 7 106 -7
29APR26 42.00 P 0.00 0.00 0.00 3.05 -0.49 49 0 223 0
29APR26 43.00 P 3.67 3.67 3.44 3.54 -0.57 49 75 247 +54
29APR26 44.00 P 4.23 4.23 3.99 4.12 -0.60 49 51 146 +24
29APR26 45.00 P 4.56 4.56 4.45 4.71 -0.66 50 16 76 +6
29APR26 46.00 P 5.01 5.01 4.96 5.37 -0.69 50 30 119 +8
29APR26 47.00 P 5.96 5.96 5.96 6.05 -0.73 51 15 1,000 0
29APR26 48.00 P 0.00 0.00 0.00 6.77 -0.76 51 0 71 0
29APR26 49.00 P 0.00 0.00 0.00 7.52 -0.88 52 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 8.29 -0.64 52 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.35 -0.61 54 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.40 -0.85 53 0 15 0
29APR26 57.50 P 0.00 0.00 0.00 14.74 -0.80 57 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.21 -0.67 61 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.62 -0.88 65 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 3 0
28MAY26 26.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 2 0
28MAY26 27.00 P 0.00 0.00 0.00 0.13 -0.03 49 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.18 -0.05 49 0 3 0
28MAY26 29.00 P 0.00 0.00 0.00 0.26 -0.05 49 0 0 0
28MAY26 30.00 P 0.39 0.39 0.39 0.35 -0.08 49 2 25 +2
28MAY26 31.00 P 0.00 0.00 0.00 0.47 -0.10 49 0 0 0
28MAY26 32.00 P 0.60 0.60 0.60 0.60 -0.09 49 1 1 +1
28MAY26 33.00 P 0.72 0.72 0.72 0.76 -0.13 49 1 46 +1
28MAY26 34.00 P 0.00 0.00 0.00 0.93 -0.15 48 0 38 0
28MAY26 35.00 P 0.98 0.99 0.98 1.14 -0.21 48 4 65 +1
28MAY26 36.00 P 1.23 1.23 1.23 1.40 -0.23 48 1 100 0
28MAY26 37.00 P 1.71 1.71 1.71 1.68 -0.28 48 5 87 +5
28MAY26 38.00 P 1.94 1.94 1.90 2.01 -0.30 48 16 57 +15
28MAY26 39.00 P 2.49 2.49 2.30 2.36 -0.35 48 35 78 +15
28MAY26 40.00 P 0.00 0.00 0.00 2.76 -0.38 47 0 61 0
28MAY26 41.00 P 3.43 3.43 3.43 3.18 -0.44 47 6 80 +6
28MAY26 42.00 P 3.76 3.76 3.51 3.67 -0.48 47 50 76 +20
28MAY26 43.00 P 3.99 3.99 3.99 4.21 -0.52 48 15 30 +15
28MAY26 44.00 P 0.00 0.00 0.00 4.80 -0.54 48 0 30 0
28MAY26 45.00 P 5.49 5.55 5.24 5.39 -0.60 48 37 22 +22
28MAY26 46.00 P 0.00 0.00 0.00 6.03 -0.64 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.71 -0.66 49 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.40 -0.70 49 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.13 -0.73 49 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.89 -0.72 50 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 11.02 -0.52 53 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.59 -1.09 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.83 -0.97 48 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.51 -0.68 56 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.95 -0.55 59 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29JUN26 19.50 P 0.07 0.07 0.07 0.01 0.00 49 40 64 +40
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 49 0
29JUN26 22.00 P 0.12 0.12 0.12 0.04 -0.01 49 20 923 +20
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 619 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 1,290 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 -0.04 48 0 87 0
29JUN26 27.00 P 0.34 0.34 0.34 0.23 -0.06 48 1 241 -1
29JUN26 28.00 P 0.00 0.00 0.00 0.32 -0.06 48 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.42 -0.08 48 0 163 0
29JUN26 30.00 P 0.00 0.00 0.00 0.54 -0.11 48 0 2,515 0
29JUN26 31.00 P 0.00 0.00 0.00 0.70 -0.08 48 0 156 0
29JUN26 32.00 P 0.00 0.00 0.00 0.86 -0.11 48 0 314 0
29JUN26 33.00 P 0.00 0.00 0.00 1.04 -0.14 48 0 528 0
29JUN26 34.00 P 1.16 1.16 1.16 1.24 -0.20 47 120 489 +120
29JUN26 35.00 P 1.43 1.43 1.43 1.50 -0.21 47 1 123 0
29JUN26 36.00 P 1.65 1.77 1.62 1.77 -0.27 47 27 249 -9
29JUN26 37.00 P 0.00 0.00 0.00 2.10 -0.28 47 0 1,800 0
29JUN26 38.00 P 0.00 0.00 0.00 2.44 -0.33 47 0 1,570 0
29JUN26 39.00 P 0.00 0.00 0.00 2.83 -0.36 47 0 248 0
29JUN26 40.00 P 3.30 3.30 3.30 3.24 -0.41 47 20 41 +20
29JUN26 41.00 P 0.00 0.00 0.00 3.70 -0.50 47 0 41 0
29JUN26 42.00 P 4.15 4.15 4.15 4.21 -0.48 47 1 91 0
29JUN26 43.00 P 0.00 0.00 0.00 4.75 -0.51 47 0 18 0
29JUN26 44.00 P 0.00 0.00 0.00 5.33 -0.55 48 0 95 0
29JUN26 45.00 P 0.00 0.00 0.00 5.94 -0.58 48 0 1,000 0
29JUN26 46.00 P 0.00 0.00 0.00 6.59 -0.60 48 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 7.26 -0.63 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.96 -0.64 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.68 -0.67 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.41 -0.70 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 11.33 -0.64 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.23 -1.24 49 0 10 0
29JUN26 57.50 P 0.00 0.00 0.00 15.70 -0.64 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.75 -0.75 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.18 -1.00 56 0 0 0
29SEP26 18.00 P 0.15 0.15 0.14 0.03 -0.01 47 17 24 +12
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 19.00 P 0.17 0.17 0.17 0.05 -0.01 47 15 43 +3
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.02 48 0 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.03 48 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.04 47 0 16 0
29SEP26 25.00 P 0.50 0.50 0.49 0.38 -0.05 48 61 134 +39
29SEP26 26.00 P 0.00 0.00 0.00 0.49 -0.07 48 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.62 -0.08 48 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.76 -0.11 47 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 0.91 -0.11 47 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.11 -0.14 47 0 1,097 0
29SEP26 31.00 P 0.00 0.00 0.00 1.30 -0.19 47 0 1,355 0
29SEP26 32.00 P 1.46 1.46 1.46 1.53 -0.24 47 1 82 -1
29SEP26 33.00 P 0.00 0.00 0.00 1.86 -0.17 47 0 72 0
29SEP26 34.00 P 0.00 0.00 0.00 2.09 -0.22 47 0 65 0
29SEP26 35.00 P 0.00 0.00 0.00 2.40 -0.25 47 0 1,054 0
29SEP26 36.00 P 2.82 2.82 2.82 2.77 -0.24 47 15 54 0
29SEP26 37.00 P 0.00 0.00 0.00 3.15 -0.26 47 0 593 0
29SEP26 38.00 P 0.00 0.00 0.00 3.56 -0.29 47 0 120 0
29SEP26 39.00 P 0.00 0.00 0.00 4.00 -0.32 47 0 83 0
29SEP26 40.00 P 0.00 0.00 0.00 4.45 -0.37 47 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 4.95 -0.40 47 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.48 -0.43 47 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 6.04 -0.46 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 6.63 -0.49 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 7.24 -0.52 47 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 7.88 -0.55 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.54 -0.45 48 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 9.24 -0.47 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.97 -0.56 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.76 -0.40 50 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 12.58 -0.79 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.60 -0.59 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.47 -0.77 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.70 -1.01 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.01 -0.92 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.04 47 0 172 0
30DEC26 23.00 P 0.00 0.00 0.00 0.42 -0.06 47 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.54 -0.06 47 0 61 0
30DEC26 25.00 P 0.84 0.84 0.84 0.67 -0.08 47 10 90 0
30DEC26 26.00 P 0.00 0.00 0.00 0.83 -0.09 47 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 0.99 -0.11 47 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.20 -0.10 47 0 47 0
30DEC26 29.00 P 1.38 1.38 1.38 1.38 -0.14 46 5 67 +5
30DEC26 30.00 P 1.58 1.58 1.58 1.60 -0.19 46 1 83 -1
30DEC26 31.00 P 0.00 0.00 0.00 1.85 -0.21 46 0 47 0
30DEC26 32.00 P 0.00 0.00 0.00 2.15 -0.20 46 0 12 0
30DEC26 33.00 P 0.00 0.00 0.00 2.45 -0.24 46 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 2.77 -0.24 46 0 7 0
30DEC26 35.00 P 0.00 0.00 0.00 3.17 -0.25 46 0 653 0
30DEC26 36.00 P 3.40 3.40 3.40 3.51 -0.32 46 2 10 0
30DEC26 37.00 P 0.00 0.00 0.00 3.94 -0.28 46 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 4.36 -0.33 46 0 1,298 0
30DEC26 39.00 P 0.00 0.00 0.00 4.82 -0.35 46 0 48 0
30DEC26 40.00 P 0.00 0.00 0.00 5.31 -0.39 46 0 12 0
30DEC26 41.00 P 5.60 5.60 5.60 5.84 -0.40 46 4 5 +4
30DEC26 42.00 P 0.00 0.00 0.00 6.39 -0.42 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 6.96 -0.47 47 0 819 0
30DEC26 44.00 P 0.00 0.00 0.00 7.55 -0.49 47 0 315 0
30DEC26 45.00 P 0.00 0.00 0.00 8.14 -0.51 47 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 8.78 -0.56 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 9.43 -0.60 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.12 -0.58 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.81 -0.73 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.47 -0.61 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.48 -0.62 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.36 -0.81 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.38 -0.80 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.17 -1.18 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.44 -0.97 50 0 0 0
TOTAL PUT 4,497 65,829 +1,850
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$ 12.59
26FEB26 8.25 C 0.00 0.00 0.00 4.34 -0.14 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.84 -0.07 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.59 -0.08 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.34 -0.07 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.84 -0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.11 -0.12 44 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.62 -0.06 39 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.19 -0.06 44 0 161 0
26FEB26 12.00 C 0.00 0.00 0.00 0.75 -0.07 37 0 162 0
26FEB26 12.50 C 0.59 0.59 0.47 0.44 -0.06 38 21 97 -1
26FEB26 13.00 C 0.18 0.32 0.18 0.24 -0.03 39 13 238 -3
26FEB26 13.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 91 0
26FEB26 14.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 152 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 209 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.35 -0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.13 -0.10 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.86 -0.08 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.61 -0.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.40 -0.06 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.24 +0.02 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.92 -0.06 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.68 -0.06 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.23 -0.06 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.75 -0.10 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.39 -0.11 39 0 6 0
30MAR26 12.00 C 1.26 1.28 1.09 1.10 -0.07 42 390 204 +174
30MAR26 12.50 C 0.00 0.00 0.00 0.83 -0.06 42 0 81 0
30MAR26 13.00 C 0.00 0.00 0.00 0.62 -0.06 43 0 129 0
30MAR26 13.50 C 0.57 0.57 0.57 0.45 -0.04 43 1 119 +1
30MAR26 14.00 C 0.36 0.36 0.34 0.31 -0.04 43 20 82 +20
30MAR26 14.50 C 0.00 0.00 0.00 0.21 -0.03 42 0 118 0
30MAR26 15.00 C 0.20 0.20 0.20 0.14 -0.02 42 5 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 21 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 0.00 44 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.18 -0.07 50 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.94 -0.07 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.70 -0.07 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.47 0.00 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.24 -0.04 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.01 -0.03 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.78 -0.06 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.28 -0.20 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.91 -0.17 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.58 -0.10 40 0 9 0
29APR26 12.00 C 0.00 0.00 0.00 1.32 -0.06 42 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 1.06 -0.04 42 0 78 0
29APR26 13.00 C 0.94 0.95 0.94 0.85 -0.03 43 19 107 +7
29APR26 13.50 C 0.00 0.00 0.00 0.67 -0.02 43 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.51 -0.03 43 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.39 -0.02 43 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.29 -0.02 42 0 220 0
29APR26 15.50 C 0.00 0.00 0.00 0.22 -0.01 43 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 -0.01 43 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.23 -0.02 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.00 -0.02 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.71 -0.07 38 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.61 +0.06 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.31 -0.07 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.10 -0.03 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.95 +0.02 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.49 -0.05 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.04 -0.08 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.72 -0.10 39 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.48 -0.07 41 0 27 0
28MAY26 12.50 C 0.00 0.00 0.00 1.22 -0.05 41 0 51 0
28MAY26 13.00 C 0.00 0.00 0.00 1.02 -0.03 42 0 8 0
28MAY26 13.50 C 0.00 0.00 0.00 0.84 -0.01 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.67 -0.02 42 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.54 -0.03 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.43 -0.03 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.33 -0.03 42 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.16 - 42 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 4.51 -0.03 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.24 -0.06 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.05 -0.05 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.84 -0.03 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.62 -0.03 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.32 -0.12 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.18 -0.07 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.97 -0.05 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.59 -0.05 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.15 -0.12 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.88 -0.05 43 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.60 -0.02 43 0 154 0
29JUN26 12.50 C 1.51 1.51 1.51 1.34 -0.02 43 6 54 0
29JUN26 13.00 C 0.00 0.00 0.00 1.11 -0.02 43 0 17 0
29JUN26 13.50 C 1.07 1.07 1.07 0.91 -0.02 42 12 25 +12
29JUN26 14.00 C 0.90 0.90 0.90 0.75 -0.01 42 7 9 +7
29JUN26 14.50 C 0.00 0.00 0.00 0.61 -0.01 42 0 4 0
29JUN26 15.00 C 0.55 0.55 0.55 0.49 -0.01 42 2 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.32 0.00 42 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 0.00 42 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 0.00 42 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 0.00 42 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 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 4.58 +0.02 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.35 +0.02 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.05 -0.09 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.85 -0.07 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.64 -0.07 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.43 -0.06 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.29 -0.01 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.09 -0.04 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.72 -0.06 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.39 -0.05 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.09 -0.04 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.81 -0.05 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.57 -0.05 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.36 -0.04 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.17 -0.04 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 1.02 -0.03 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 -0.03 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 -0.03 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.64 -0.03 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.56 -0.02 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 -0.02 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 -0.02 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 -0.01 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.61 -0.06 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.42 -0.04 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.21 -0.02 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.98 -0.08 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.80 -0.05 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.61 -0.05 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.42 -0.02 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.24 -0.01 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.91 -0.05 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.61 -0.04 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.34 -0.04 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 2.09 -0.03 45 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.87 -0.04 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.67 -0.03 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.50 -0.03 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.33 -0.03 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.20 -0.02 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.07 -0.02 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 -0.02 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.86 -0.02 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.76 -0.02 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 -0.02 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 -0.02 44 0 0 0
TOTAL CALL 496 3,852 +217
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
26FEB26 10.50 P 0.02 0.02 0.02 0.01 0.00 45 28 69 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 40 8 155 0
26FEB26 11.50 P 0.07 0.07 0.06 0.06 -0.01 39 47 176 -32
26FEB26 12.00 P 0.16 0.16 0.16 0.16 -0.01 39 3 231 -2
26FEB26 12.50 P 0.00 0.00 0.00 0.35 0.00 39 0 73 0
26FEB26 13.00 P 0.00 0.00 0.00 0.64 +0.02 39 0 60 0
26FEB26 13.50 P 0.00 0.00 0.00 1.03 +0.04 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.47 +0.03 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.94 +0.07 47 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.43 +0.07 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.93 +0.04 59 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.43 +0.04 67 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.93 +0.04 74 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.43 +0.04 80 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.93 +0.06 86 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 51 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 0.00 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 22 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 44 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 43 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 0.00 43 0 130 0
30MAR26 11.00 P 0.19 0.19 0.19 0.18 -0.01 42 10 223 0
30MAR26 11.50 P 0.00 0.00 0.00 0.31 +0.01 43 0 158 0
30MAR26 12.00 P 0.00 0.00 0.00 0.48 +0.01 42 0 162 0
30MAR26 12.50 P 0.63 0.65 0.63 0.70 +0.01 42 2 31 +1
30MAR26 13.00 P 0.00 0.00 0.00 0.99 +0.03 43 0 350 0
30MAR26 13.50 P 1.16 1.16 1.16 1.32 0.00 43 15 20 +5
30MAR26 14.00 P 0.00 0.00 0.00 1.72 +0.05 45 0 520 0
30MAR26 14.50 P 0.00 0.00 0.00 2.12 +0.05 45 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.55 +0.08 46 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 2.99 +0.02 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.46 +0.06 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.93 +0.02 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.52 +0.13 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.99 +0.12 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.43 +0.08 56 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.93 +0.08 60 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.43 +0.06 63 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.93 +0.08 67 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.47 +0.08 79 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.43 +0.07 75 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.43 +0.04 81 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.43 +0.02 86 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.43 +0.04 92 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 0.00 43 0 9 0
29APR26 9.75 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.12 0.00 42 0 4 0
29APR26 10.50 P 0.00 0.00 0.00 0.21 +0.01 43 0 100 0
29APR26 11.00 P 0.00 0.00 0.00 0.33 +0.02 43 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.46 0.00 41 0 58 0
29APR26 12.00 P 0.00 0.00 0.00 0.66 +0.02 42 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 0.89 +0.02 42 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.17 +0.03 42 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.50 +0.03 42 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.89 +0.09 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.22 +0.11 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.71 +0.20 47 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.09 +0.05 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.53 +0.03 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.99 +0.04 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.52 +0.13 51 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.99 +0.07 52 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.07 0.00 42 0 8 0
28MAY26 9.25 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.19 0.00 42 0 5 0
28MAY26 10.50 P 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.44 +0.02 42 0 5 0
28MAY26 11.50 P 0.00 0.00 0.00 0.59 -0.01 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.04 +0.03 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.32 +0.02 42 0 9 0
28MAY26 13.50 P 0.00 0.00 0.00 1.64 +0.05 42 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 1.99 +0.05 42 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.37 +0.04 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.81 +0.05 45 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.18 +0.09 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.66 +0.11 46 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.06 +0.01 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.56 - 47 0 0 -
29JUN26 8.25 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 +0.01 42 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 +0.01 42 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 +0.01 42 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.41 +0.01 41 0 59 0
29JUN26 10.50 P 0.00 0.00 0.00 0.56 +0.01 41 0 26 0
29JUN26 11.00 P 0.00 0.00 0.00 0.74 +0.02 40 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 0.96 +0.03 40 0 122 0
29JUN26 12.00 P 0.00 0.00 0.00 1.22 +0.04 40 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 1.50 +0.04 40 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 1.81 +0.04 39 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.15 +0.04 39 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.51 +0.05 38 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 2.89 +0.05 37 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.29 +0.04 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.70 +0.03 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.13 +0.06 33 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 4.57 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.03 +0.08 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.47 +0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.94 -0.01 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.41 0.00 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.89 +0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.36 +0.09 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.85 +0.12 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 8.73 -0.05 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.72 +0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.76 +0.05 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.74 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 0.00 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 +0.01 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 0.00 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 0.00 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 +0.01 43 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 +0.01 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.68 +0.01 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 0.87 +0.02 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.07 +0.01 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.32 +0.02 42 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.58 +0.02 42 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 1.86 +0.02 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.17 +0.02 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.49 +0.02 41 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 2.84 +0.03 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.20 +0.03 40 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.58 +0.03 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 3.97 +0.02 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.37 +0.02 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.78 +0.03 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.21 +0.01 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.64 +0.01 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.08 +0.06 32 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.58 +0.03 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.04 +0.03 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.42 +0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.96 +0.10 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 8.93 +0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.87 +0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.83 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.81 +0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 +0.01 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 +0.01 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 0.00 43 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 +0.01 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.65 0.00 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 +0.01 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 +0.01 43 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 +0.02 43 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.12 +0.02 43 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.34 +0.02 43 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.59 +0.02 42 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 1.85 +0.02 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.14 +0.02 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.44 +0.03 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.77 +0.03 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.10 +0.03 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.46 +0.04 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.82 +0.03 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.20 +0.01 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.59 +0.01 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.99 -0.01 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.42 +0.06 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.81 -0.02 38 0 0 0
TOTAL PUT 113 4,922 -28
ALL CONTRACTS TOTAL 772,670 18,677,860 +226,573
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED